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 (%)
Dec 31, 2012 16.11 16.43 16.08 16.41 7,701,297 +0.29(+1.82%)
Dec 28, 2012 16.20 16.29 16.12 16.12 4,179,368 -0.18(-1.13%)
Dec 27, 2012 16.33 16.35 16.11 16.30 5,956,595 -0.00(-0.03%)
Dec 26, 2012 16.44 16.44 16.27 16.31 2,619,705 -0.10(-0.58%)
Dec 24, 2012 16.40 16.43 16.39 16.40 1,733,133 -0.04(-0.22%)
Dec 21, 2012 16.36 16.47 16.34 16.44 3,971,897 -0.13(-0.78%)
Dec 20, 2012 16.52 16.57 16.45 16.57 6,592,280 +0.05(+0.33%)
Dec 19, 2012 16.66 16.66 16.51 16.52 3,237,683 -0.12(-0.72%)
Dec 18, 2012 16.49 16.66 16.46 16.64 3,016,225 +0.18(+1.09%)
Dec 17, 2012 16.31 16.46 16.31 16.46 2,148,780 +0.17(+1.06%)
Dec 14, 2012 16.33 16.35 16.26 16.29 4,562,539 -0.10(-0.60%)
Dec 13, 2012 16.48 16.52 16.34 16.38 2,903,672 -0.11(-0.65%)
Dec 12, 2012 16.57 16.60 16.47 16.49 3,104,369 -0.02(-0.12%)
Dec 11, 2012 16.46 16.59 16.44 16.51 2,415,523 +0.13(+0.80%)
Dec 10, 2012 16.34 16.43 16.34 16.38 2,449,672 +0.02(+0.09%)
Dec 07, 2012 16.42 16.43 16.31 16.36 1,989,121 +0.01(+0.08%)
Dec 06, 2012 16.27 16.37 16.24 16.35 1,308,813 +0.07(+0.42%)
Dec 05, 2012 16.34 16.37 16.18 16.28 2,757,871 -0.05(-0.28%)
Dec 04, 2012 16.34 16.40 16.30 16.33 6,661,744 -0.11(-0.66%)
Nov 30, 2012 16.45 16.47 16.39 16.44 3,061,683 -0.01(-0.08%)
Nov 29, 2012 16.44 16.49 16.37 16.45 3,531,973 +0.08(+0.47%)
Nov 28, 2012 16.17 16.38 16.10 16.37 2,105,713 +0.12(+0.74%)
Nov 27, 2012 16.29 16.35 16.24 16.25 2,809,034 -0.07(-0.45%)
Nov 26, 2012 16.27 16.32 16.22 16.32 4,238,441 -0.02(-0.11%)
Nov 23, 2012 16.21 16.35 16.19 16.34 719,926 +0.21(+1.30%)
Nov 21, 2012 16.11 16.14 16.08 16.13 2,245,911 +0.04(+0.24%)
Nov 20, 2012 16.08 16.12 15.96 16.09 3,499,973 +0.01(+0.04%)
Nov 19, 2012 15.93 16.09 15.93 16.09 3,554,339 +0.32(+2.05%)
Nov 16, 2012 15.69 15.79 15.57 15.76 2,498,370 +0.08(+0.54%)
Nov 15, 2012 15.71 15.76 15.62 15.68 6,583,624 -0.03(-0.21%)
Nov 14, 2012 15.95 15.97 15.68 15.71 3,523,732 -0.20(-1.26%)
Nov 13, 2012 15.87 16.07 15.86 15.91 2,077,669 -0.05(-0.30%)
Nov 12, 2012 15.99 16.03 15.92 15.96 4,855,177 +0.02(+0.12%)
Nov 09, 2012 15.88 16.08 15.86 15.94 3,846,295 +0.04(+0.27%)
Nov 08, 2012 16.11 16.16 15.90 15.90 2,813,523 -0.22(-1.38%)
Nov 07, 2012 16.31 16.31 16.04 16.12 4,075,853 -0.33(-2.02%)
Nov 06, 2012 16.38 16.52 16.37 16.45 3,772,008 +0.10(+0.62%)
Nov 05, 2012 16.27 16.38 16.25 16.35 3,296,969 +0.05(+0.33%)
Nov 02, 2012 16.55 16.55 16.29 16.30 2,320,462 -0.17(-1.01%)
Nov 01, 2012 16.32 16.49 16.32 16.46 2,080,366 +0.17(+1.04%)
Oct 31, 2012 16.37 16.37 16.22 16.29 10,212,876 -0.02(-0.09%)
Oct 26, 2012 16.29 16.31 16.31 16.31 5,291,314 +0.01(+0.07%)
Oct 25, 2012 16.37 16.39 16.22 16.30 1,734,643 +0.03(+0.17%)
Oct 24, 2012 16.39 16.40 16.24 16.27 2,687,038 -0.05(-0.30%)
Oct 23, 2012 16.37 16.40 16.26 16.32 5,827,525 -0.19(-1.14%)
Oct 19, 2012 16.77 16.77 16.48 16.50 1,584,678 -0.30(-1.78%)
Oct 18, 2012 16.84 16.89 16.75 16.80 3,601,124 -0.10(-0.57%)
Oct 17, 2012 16.87 16.92 16.85 16.90 943,189 +0.01(+0.08%)
Oct 16, 2012 16.78 16.90 16.77 16.89 3,053,962 +0.19(+1.11%)
Oct 15, 2012 16.61 16.72 16.57 16.70 659,626 +0.13(+0.79%)
Oct 12, 2012 16.62 16.69 16.54 16.57 1,108,710 -0.02(-0.13%)
Oct 11, 2012 16.72 16.72 16.59 16.59 1,201,677 -0.01(-0.04%)
Oct 10, 2012 16.70 16.71 16.58 16.60 1,560,491 -0.11(-0.64%)
Oct 09, 2012 16.86 16.87 16.70 16.71 1,243,078 -0.18(-1.08%)
Oct 08, 2012 16.91 16.92 16.85 16.89 1,566,684 -0.07(-0.39%)
Oct 05, 2012 17.05 17.08 16.91 16.96 1,752,530 -0.02(-0.14%)
Oct 04, 2012 16.94 17.00 16.92 16.98 2,241,696 +0.10(+0.59%)
Oct 03, 2012 16.86 16.91 16.78 16.88 1,164,687 +0.07(+0.40%)
Oct 02, 2012 16.87 16.90 16.73 16.81 2,130,155 +0.01(+0.04%)
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.