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 (%)
Jul 31, 2012 16.10 16.15 16.04 16.04 18,815,174 -0.09(-0.59%)
Jul 30, 2012 16.12 16.21 16.09 16.14 2,459,615 +0.00(+0.02%)
Jul 27, 2012 15.91 16.16 15.89 16.13 2,667,602 +0.31(+1.96%)
Jul 26, 2012 15.79 15.86 15.72 15.82 1,553,618 +0.23(+1.50%)
Jul 25, 2012 15.61 15.65 15.50 15.59 3,000,200 -0.03(-0.17%)
Jul 24, 2012 15.75 15.76 15.52 15.62 1,687,836 -0.14(-0.90%)
Jul 23, 2012 15.68 15.79 15.60 15.76 1,584,460 -0.15(-0.97%)
Jul 20, 2012 15.99 16.00 15.90 15.91 2,188,325 -0.15(-0.96%)
Jul 19, 2012 16.02 16.10 15.97 16.07 3,956,640 +0.11(+0.66%)
Jul 18, 2012 15.80 15.99 15.80 15.96 2,701,727 +0.13(+0.80%)
Jul 17, 2012 15.80 15.86 15.64 15.83 4,777,365 +0.09(+0.59%)
Jul 16, 2012 15.74 15.80 15.69 15.74 1,906,464 -0.03(-0.18%)
Jul 13, 2012 15.57 15.79 15.57 15.77 5,654,605 +0.22(+1.42%)
Jul 12, 2012 15.50 15.61 15.42 15.55 1,512,511 -0.05(-0.33%)
Jul 11, 2012 15.63 15.66 15.50 15.60 1,196,202 -0.02(-0.12%)
Jul 10, 2012 15.84 15.86 15.57 15.62 3,105,832 -0.13(-0.84%)
Jul 09, 2012 15.73 15.77 15.69 15.75 2,393,122 -0.01(-0.07%)
Jul 06, 2012 15.77 15.80 15.68 15.76 1,570,522 -0.15(-0.92%)
Jul 05, 2012 15.90 15.98 15.85 15.91 1,996,110 -0.02(-0.11%)
Jul 03, 2012 15.81 15.94 15.81 15.93 1,839,620 +0.12(+0.76%)
Jul 02, 2012 15.80 15.82 15.70 15.81 2,803,405 +0.04(+0.27%)
Jun 29, 2012 15.65 15.77 15.60 15.76 3,301,484 +0.38(+2.47%)
Jun 28, 2012 15.35 15.40 15.23 15.38 1,671,258 -0.06(-0.39%)
Jun 27, 2012 15.36 15.47 15.36 15.44 1,445,113 +0.13(+0.83%)
Jun 26, 2012 15.30 15.36 15.21 15.32 4,982,419 +0.06(+0.39%)
Jun 25, 2012 15.33 15.34 15.21 15.26 4,583,840 -0.23(-1.45%)
Jun 22, 2012 15.43 15.51 15.39 15.48 2,350,360 +0.11(+0.73%)
Jun 21, 2012 15.72 15.73 15.35 15.37 2,067,766 -0.35(-2.21%)
Jun 20, 2012 15.75 15.78 15.61 15.72 2,460,170 -0.04(-0.26%)
Jun 19, 2012 15.71 15.82 15.70 15.76 2,426,525 +0.14(+0.91%)
Jun 18, 2012 15.49 15.66 15.47 15.62 1,340,842 +0.08(+0.49%)
Jun 15, 2012 15.45 15.56 15.44 15.54 2,247,644 +0.14(+0.92%)
Jun 14, 2012 15.29 15.45 15.24 15.40 2,276,777 +0.14(+0.92%)
Jun 13, 2012 15.32 15.40 15.21 15.26 3,098,691 -0.10(-0.67%)
Jun 12, 2012 15.26 15.36 15.17 15.36 1,917,862 +0.16(+1.03%)
Jun 11, 2012 15.50 15.52 15.19 15.20 2,493,343 -0.19(-1.22%)
Jun 08, 2012 15.24 15.39 15.19 15.39 1,569,375 +0.11(+0.70%)
Jun 07, 2012 15.44 15.44 15.26 15.29 2,005,518 +0.01(+0.06%)
Jun 06, 2012 15.05 15.28 15.04 15.28 4,293,748 +0.32(+2.13%)
Jun 05, 2012 14.84 14.98 14.83 14.96 2,271,373 +0.06(+0.42%)
Jun 04, 2012 14.86 14.92 14.75 14.90 2,629,960 +0.04(+0.27%)
Jun 01, 2012 14.97 15.03 14.85 14.86 2,807,219 -0.36(-2.39%)
May 31, 2012 15.28 15.31 15.10 15.22 2,799,320 -0.06(-0.36%)
May 30, 2012 15.34 15.35 15.24 15.27 2,384,392 -0.19(-1.24%)
May 29, 2012 15.43 15.52 15.37 15.47 2,699,050 +0.17(+1.09%)
May 25, 2012 15.36 15.39 15.26 15.30 1,450,691 -0.07(-0.47%)
May 24, 2012 15.40 15.41 15.25 15.37 4,165,221 +0.03(+0.17%)
May 23, 2012 15.22 15.37 15.10 15.35 2,499,991 +0.03(+0.21%)
May 22, 2012 15.35 15.43 15.23 15.32 1,991,101 +0.01(+0.06%)
May 21, 2012 15.03 15.32 15.03 15.31 4,158,053 +0.30(+1.99%)
May 18, 2012 15.20 15.23 14.98 15.01 2,927,078 -0.12(-0.80%)
May 17, 2012 15.38 15.40 15.13 15.13 3,358,206 -0.25(-1.62%)
May 16, 2012 15.49 15.54 15.37 15.38 17,396,516 -0.05(-0.32%)
May 15, 2012 15.48 15.59 15.40 15.43 4,681,097 -0.06(-0.37%)
May 14, 2012 15.49 15.58 15.45 15.49 3,293,559 -0.15(-0.94%)
May 11, 2012 15.58 15.76 15.58 15.63 2,223,357 -0.01(-0.07%)
May 10, 2012 15.73 15.74 15.61 15.64 1,191,882 +0.03(+0.16%)
May 09, 2012 15.55 15.73 15.50 15.62 4,086,153 -0.10(-0.66%)
May 08, 2012 15.70 15.75 15.51 15.72 1,685,021 -0.06(-0.40%)
May 07, 2012 15.72 15.83 15.72 15.79 1,223,202 +0.00(+0.00%)
May 04, 2012 15.97 15.97 15.78 15.79 1,479,833 -0.26(-1.62%)
May 03, 2012 16.17 16.18 16.02 16.05 2,142,131 -0.12(-0.71%)
May 02, 2012 16.09 16.17 16.06 16.16 1,665,061 +0.00(+0.03%)
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.