Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.41 14.47 14.41 14.43 1,978,808 +0.00(+0.03%)
Mar 30, 2011 14.42 14.47 14.39 14.43 985,031 +0.09(+0.60%)
Mar 29, 2011 14.21 14.35 14.18 14.34 1,837,088 +0.11(+0.80%)
Mar 28, 2011 14.31 14.33 14.23 14.23 2,433,625 -0.04(-0.28%)
Mar 25, 2011 14.28 14.33 14.24 14.27 1,398,804 +0.05(+0.35%)
Mar 24, 2011 14.16 14.24 14.08 14.22 2,398,154 +0.15(+1.09%)
Mar 23, 2011 13.95 14.10 13.91 14.07 2,910,226 +0.07(+0.48%)
Mar 22, 2011 14.05 14.05 13.98 14.00 1,262,976 -0.03(-0.24%)
Mar 21, 2011 14.05 14.07 14.01 14.03 1,768,350 +0.23(+1.68%)
Mar 18, 2011 13.94 13.95 13.78 13.80 2,646,929 +0.03(+0.18%)
Mar 17, 2011 13.82 13.87 13.73 13.78 3,869,232 +0.12(+0.90%)
Mar 16, 2011 13.86 13.88 13.53 13.65 12,369,466 -0.25(-1.79%)
Mar 15, 2011 13.83 13.97 13.81 13.90 9,009,539 -0.15(-1.09%)
Mar 14, 2011 14.04 14.11 13.95 14.05 2,325,780 -0.08(-0.59%)
Mar 11, 2011 13.98 14.18 13.98 14.14 3,611,448 +0.10(+0.73%)
Mar 10, 2011 14.14 14.15 14.02 14.04 3,481,653 -0.25(-1.77%)
Mar 09, 2011 14.29 14.33 14.22 14.29 3,656,334 -0.04(-0.29%)
Mar 08, 2011 14.26 14.38 14.18 14.33 3,038,740 +0.09(+0.65%)
Mar 07, 2011 14.43 14.44 14.15 14.24 1,967,189 -0.13(-0.93%)
Mar 04, 2011 14.46 14.46 14.28 14.37 3,529,874 -0.09(-0.59%)
Mar 03, 2011 14.34 14.48 14.33 14.46 2,264,771 +0.26(+1.81%)
Mar 02, 2011 14.13 14.27 14.13 14.20 2,441,086 +0.04(+0.31%)
Mar 01, 2011 14.44 14.45 14.15 14.16 3,684,806 -0.24(-1.66%)
Feb 28, 2011 14.38 14.41 14.31 14.40 1,696,726 +0.07(+0.51%)
Feb 25, 2011 14.23 14.33 14.22 14.32 4,983,095 +0.17(+1.21%)
Feb 24, 2011 14.14 14.21 14.02 14.15 7,462,184 +0.01(+0.04%)
Feb 23, 2011 14.24 14.26 14.05 14.14 7,091,028 -0.10(-0.73%)
Feb 22, 2011 14.39 14.47 14.22 14.25 7,416,691 -0.31(-2.12%)
Feb 18, 2011 14.56 14.59 14.51 14.56 2,311,611 +0.01(+0.04%)
Feb 17, 2011 14.48 14.57 14.45 14.55 3,922,822 +0.03(+0.24%)
Feb 16, 2011 14.48 14.54 14.45 14.52 3,102,157 +0.08(+0.57%)
Feb 15, 2011 14.43 14.45 14.39 14.44 7,480,036 -0.04(-0.26%)
Feb 14, 2011 14.45 14.48 14.43 14.47 2,307,484 +0.03(+0.19%)
Feb 11, 2011 14.32 14.46 14.31 14.45 4,051,719 +0.09(+0.60%)
Feb 10, 2011 14.26 14.37 14.25 14.36 5,085,187 +0.02(+0.12%)
Feb 09, 2011 14.32 14.38 14.29 14.34 10,272,195 -0.02(-0.15%)
Feb 08, 2011 14.29 14.36 14.27 14.36 3,569,906 +0.08(+0.57%)
Feb 07, 2011 14.25 14.35 14.24 14.28 2,557,500 +0.07(+0.49%)
Feb 04, 2011 14.17 14.22 14.11 14.21 3,107,994 +0.07(+0.47%)
Feb 03, 2011 14.11 14.17 14.03 14.15 3,199,787 +0.03(+0.19%)
Feb 02, 2011 14.11 14.15 14.08 14.12 2,013,307 -0.01(-0.07%)
Feb 01, 2011 14.03 14.16 14.02 14.13 8,789,198 +0.19(+1.34%)
Jan 31, 2011 13.87 13.95 13.83 13.94 3,681,801 +0.11(+0.77%)
Jan 28, 2011 14.12 14.12 13.81 13.84 5,888,373 -0.27(-1.91%)
Jan 27, 2011 14.09 14.14 14.06 14.11 2,548,271 +0.02(+0.12%)
Jan 26, 2011 14.05 14.13 14.02 14.09 4,327,685 +0.07(+0.52%)
Jan 25, 2011 13.97 14.02 13.91 14.02 3,889,631 +0.01(+0.04%)
Jan 24, 2011 13.89 14.02 13.88 14.01 2,014,225 +0.11(+0.80%)
Jan 21, 2011 14.02 14.02 13.88 13.90 4,220,457 -0.04(-0.26%)
Jan 20, 2011 13.94 13.96 13.83 13.94 4,177,821 -0.05(-0.36%)
Jan 19, 2011 14.10 14.11 13.95 13.99 3,359,287 -0.11(-0.80%)
Jan 18, 2011 14.03 14.10 14.02 14.10 2,725,642 +0.06(+0.42%)
Jan 14, 2011 13.96 14.05 13.94 14.04 3,320,959 +0.07(+0.49%)
Jan 13, 2011 13.97 14.00 13.94 13.97 2,436,835 -0.02(-0.12%)
Jan 12, 2011 13.97 14.00 13.93 13.99 1,863,233 +0.11(+0.78%)
Jan 11, 2011 13.90 13.92 13.83 13.88 5,353,782 +0.04(+0.29%)
Jan 10, 2011 13.78 13.86 13.75 13.84 5,159,386 -0.00(-0.03%)
Jan 07, 2011 13.90 13.90 13.75 13.84 3,438,807 -0.03(-0.18%)
Jan 06, 2011 13.90 13.91 13.83 13.87 1,630,262 -0.02(-0.15%)
Jan 05, 2011 13.77 13.90 13.77 13.89 4,896,676 +0.08(+0.56%)
Jan 04, 2011 13.91 13.91 13.74 13.81 5,699,661 -0.04(-0.30%)
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.