Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.13 14.31 14.12 14.29 2,781,921 +0.53(+3.82%)
Nov 29, 2011 13.80 13.88 13.74 13.76 2,228,011 +0.01(+0.05%)
Nov 28, 2011 13.69 13.79 13.66 13.76 3,515,771 +0.41(+3.08%)
Nov 25, 2011 13.36 13.50 13.35 13.35 686,358 -0.06(-0.41%)
Nov 23, 2011 13.56 13.59 13.40 13.40 3,519,082 -0.29(-2.15%)
Nov 22, 2011 13.67 13.77 13.59 13.70 6,469,523 -0.01(-0.09%)
Nov 21, 2011 13.75 13.78 13.59 13.71 2,797,422 -0.26(-1.86%)
Nov 18, 2011 14.06 14.06 13.92 13.97 879,547 -0.03(-0.24%)
Nov 17, 2011 14.24 14.24 13.91 14.00 3,247,861 -0.26(-1.81%)
Nov 16, 2011 14.33 14.51 14.25 14.26 1,591,883 -0.21(-1.46%)
Nov 15, 2011 14.33 14.54 14.29 14.47 1,617,899 +0.11(+0.80%)
Nov 14, 2011 14.41 14.46 14.31 14.36 1,071,569 -0.11(-0.73%)
Nov 11, 2011 14.35 14.50 14.34 14.46 4,398,677 +0.27(+1.91%)
Nov 10, 2011 14.28 14.28 14.05 14.19 1,675,361 +0.10(+0.74%)
Nov 09, 2011 14.27 14.34 14.06 14.09 2,161,168 -0.52(-3.55%)
Nov 08, 2011 14.51 14.62 14.37 14.61 1,836,593 +0.18(+1.23%)
Nov 07, 2011 14.34 14.45 14.20 14.43 1,298,010 +0.07(+0.50%)
Nov 04, 2011 14.34 14.38 14.20 14.36 1,772,348 -0.07(-0.48%)
Nov 03, 2011 14.31 14.46 14.14 14.43 3,708,190 +0.27(+1.93%)
Nov 02, 2011 14.16 14.21 14.04 14.16 3,121,860 +0.19(+1.35%)
Nov 01, 2011 13.93 14.12 13.91 13.97 4,477,319 -0.36(-2.48%)
Oct 31, 2011 14.49 14.52 14.32 14.32 2,420,052 -0.32(-2.20%)
Oct 28, 2011 14.56 14.66 14.53 14.64 2,348,703 +0.04(+0.28%)
Oct 27, 2011 14.50 14.70 14.39 14.60 3,216,041 +0.44(+3.14%)
Oct 26, 2011 14.19 14.21 13.92 14.16 3,602,768 +0.09(+0.65%)
Oct 25, 2011 14.26 14.27 14.03 14.07 5,953,394 -0.27(-1.89%)
Oct 24, 2011 14.16 14.37 14.16 14.34 2,689,809 +0.22(+1.53%)
Oct 21, 2011 14.05 14.15 14.00 14.12 3,271,487 +0.24(+1.74%)
Oct 20, 2011 13.90 13.93 13.70 13.88 1,889,554 +0.03(+0.18%)
Oct 19, 2011 14.04 14.07 13.81 13.86 1,711,390 -0.21(-1.49%)
Oct 18, 2011 13.87 14.15 13.72 14.07 3,349,302 +0.20(+1.45%)
Oct 17, 2011 14.07 14.08 13.83 13.87 3,944,583 -0.27(-1.89%)
Oct 14, 2011 14.06 14.14 13.99 14.13 1,575,744 +0.25(+1.80%)
Oct 13, 2011 13.77 13.91 13.73 13.88 3,361,360 +0.03(+0.21%)
Oct 12, 2011 13.86 14.00 13.83 13.85 2,258,849 +0.11(+0.79%)
Oct 11, 2011 13.65 13.79 13.65 13.74 14,700,291 +0.02(+0.15%)
Oct 10, 2011 13.53 13.72 13.52 13.72 1,918,413 +0.43(+3.25%)
Oct 07, 2011 13.41 13.44 13.23 13.29 4,558,549 -0.07(-0.51%)
Oct 06, 2011 13.26 13.37 13.21 13.36 2,870,802 +0.23(+1.77%)
Oct 05, 2011 12.89 13.15 12.80 13.13 4,730,360 +0.25(+1.97%)
Oct 04, 2011 12.46 12.90 12.36 12.87 8,341,872 +0.25(+1.96%)
Oct 03, 2011 12.90 13.04 12.62 12.62 8,349,117 -0.34(-2.63%)
Sep 30, 2011 13.13 13.23 12.96 12.97 5,915,660 -0.33(-2.47%)
Sep 29, 2011 13.50 13.53 13.07 13.29 3,502,707 +0.01(+0.06%)
Sep 28, 2011 13.58 13.66 13.27 13.29 3,296,123 -0.26(-1.95%)
Sep 27, 2011 13.65 13.76 13.47 13.55 3,808,478 +0.16(+1.19%)
Sep 26, 2011 13.25 13.41 13.02 13.39 2,953,024 +0.26(+2.01%)
Sep 23, 2011 12.98 13.20 12.96 13.13 6,592,020 +0.06(+0.44%)
Sep 22, 2011 13.10 13.21 12.89 13.07 6,888,725 -0.42(-3.08%)
Sep 21, 2011 13.88 13.92 13.49 13.49 4,837,180 -0.36(-2.62%)
Sep 20, 2011 13.93 14.07 13.84 13.85 3,787,901 -0.02(-0.15%)
Sep 19, 2011 13.74 13.94 13.66 13.87 6,522,872 -0.08(-0.57%)
Sep 16, 2011 13.89 13.98 13.82 13.95 5,951,529 +0.09(+0.65%)
Sep 15, 2011 13.79 13.87 13.65 13.86 4,462,421 +0.22(+1.61%)
Sep 14, 2011 13.53 13.80 13.34 13.64 2,148,920 +0.19(+1.43%)
Sep 13, 2011 13.34 13.49 13.27 13.45 7,010,350 +0.14(+1.03%)
Sep 12, 2011 13.06 13.32 13.02 13.31 2,378,190 +0.08(+0.64%)
Sep 09, 2011 13.43 13.47 13.14 13.23 2,228,331 -0.35(-2.56%)
Sep 08, 2011 13.61 13.78 13.55 13.57 2,681,743 -0.12(-0.85%)
Sep 07, 2011 13.54 13.69 13.50 13.69 1,847,823 +0.34(+2.51%)
Sep 06, 2011 13.05 13.37 13.04 13.36 1,980,158 -0.04(-0.31%)
Sep 02, 2011 13.49 13.54 13.36 13.40 4,649,224 -0.33(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.