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

65.63 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 76.36 76.47 76.08 76.30 659,516 -0.06(-0.08%)
Nov 29, 2012 76.34 76.54 75.99 76.36 760,821 +0.36(+0.47%)
Nov 28, 2012 75.07 76.04 74.75 76.00 453,591 +0.56(+0.74%)
Nov 27, 2012 75.64 75.91 75.37 75.44 605,093 -0.34(-0.45%)
Nov 26, 2012 75.51 75.78 75.29 75.78 913,001 -0.08(-0.11%)
Nov 23, 2012 75.26 75.90 75.17 75.86 155,079 +0.97(+1.30%)
Nov 21, 2012 74.77 74.94 74.66 74.89 483,791 +0.18(+0.24%)
Nov 20, 2012 74.63 74.82 74.11 74.71 753,928 +0.03(+0.04%)
Nov 19, 2012 73.96 74.70 73.94 74.68 765,639 +1.50(+2.05%)
Nov 16, 2012 72.86 73.32 72.30 73.18 538,173 +0.39(+0.54%)
Nov 15, 2012 72.94 73.17 72.49 72.79 1,418,176 -0.15(-0.21%)
Nov 14, 2012 74.04 74.14 72.80 72.94 759,046 -0.93(-1.26%)
Nov 13, 2012 73.67 74.61 73.64 73.87 447,550 -0.22(-0.30%)
Nov 12, 2012 74.24 74.40 73.90 74.09 1,045,852 +0.09(+0.12%)
Nov 09, 2012 73.70 74.63 73.65 74.00 828,529 +0.20(+0.27%)
Nov 08, 2012 74.81 75.04 73.79 73.80 606,060 -1.03(-1.38%)
Nov 07, 2012 75.70 75.73 74.46 74.83 877,978 -1.54(-2.02%)
Nov 06, 2012 76.04 76.68 76.00 76.37 812,527 +0.47(+0.62%)
Nov 05, 2012 75.55 76.05 75.43 75.90 710,199 +0.25(+0.33%)
Nov 02, 2012 76.83 76.83 75.60 75.65 499,850 -0.77(-1.01%)
Nov 01, 2012 75.78 76.57 75.75 76.42 448,131 +0.79(+1.04%)
Oct 31, 2012 76.00 76.01 75.29 75.63 2,199,952 -0.07(-0.09%)
Oct 26, 2012 75.63 75.70 75.70 75.70 1,139,800 +0.05(+0.07%)
Oct 25, 2012 76.01 76.10 75.30 75.65 373,659 +0.13(+0.17%)
Oct 24, 2012 76.09 76.13 75.38 75.52 578,814 -0.23(-0.30%)
Oct 23, 2012 76.01 76.12 75.48 75.75 1,255,305 -0.87(-1.14%)
Oct 19, 2012 77.85 77.85 76.52 76.62 341,355 -1.39(-1.78%)
Oct 18, 2012 78.19 78.43 77.75 78.01 775,717 -0.45(-0.57%)
Oct 17, 2012 78.33 78.55 78.21 78.46 203,172 +0.06(+0.08%)
Oct 16, 2012 77.88 78.46 77.83 78.40 657,853 +0.86(+1.11%)
Oct 15, 2012 77.10 77.62 76.92 77.54 142,090 +0.61(+0.79%)
Oct 12, 2012 77.16 77.46 76.80 76.93 238,827 -0.10(-0.13%)
Oct 11, 2012 77.60 77.64 77.02 77.03 258,853 -0.03(-0.04%)
Oct 10, 2012 77.53 77.58 76.95 77.06 336,145 -0.50(-0.64%)
Oct 09, 2012 78.28 78.33 77.51 77.56 267,771 -0.85(-1.08%)
Oct 08, 2012 78.49 78.54 78.22 78.41 337,479 -0.31(-0.39%)
Oct 05, 2012 79.14 79.29 78.50 78.72 377,512 -0.11(-0.14%)
Oct 04, 2012 78.64 78.94 78.53 78.83 482,883 +0.46(+0.59%)
Oct 03, 2012 78.25 78.51 77.90 78.37 250,885 +0.31(+0.40%)
Oct 02, 2012 78.30 78.43 77.67 78.06 458,856 +0.03(+0.04%)
Oct 01, 2012 78.26 78.73 77.87 78.03 856,730 +0.18(+0.23%)
Sep 28, 2012 77.93 78.13 77.56 77.85 367,653 -0.39(-0.50%)
Sep 27, 2012 77.71 78.39 77.59 78.24 372,794 +0.76(+0.98%)
Sep 26, 2012 77.88 77.92 77.33 77.48 399,449 -0.47(-0.60%)
Sep 25, 2012 78.87 79.02 77.89 77.95 278,667 -1.11(-1.40%)
Sep 24, 2012 78.89 79.20 78.77 79.06 445,115 -0.22(-0.28%)
Sep 21, 2012 79.64 79.66 79.23 79.28 352,593 -0.03(-0.04%)
Sep 20, 2012 79.00 79.34 78.81 79.31 342,053 -0.03(-0.04%)
Sep 19, 2012 79.42 79.57 79.16 79.34 271,137 -0.01(-0.01%)
Sep 18, 2012 79.16 79.43 79.12 79.35 293,903 +0.00(+0.00%)
Sep 17, 2012 79.30 79.45 79.12 79.35 433,869 +0.02(+0.03%)
Sep 14, 2012 79.17 79.72 79.10 79.33 519,813 +0.33(+0.42%)
Sep 13, 2012 77.89 79.24 77.86 79.00 690,885 +1.14(+1.46%)
Sep 12, 2012 77.84 77.93 77.55 77.86 585,259 +0.25(+0.32%)
Sep 11, 2012 77.62 77.94 77.58 77.61 1,255,894 +0.08(+0.10%)
Sep 10, 2012 77.99 78.06 77.53 77.53 280,898 -0.51(-0.65%)
Sep 07, 2012 77.92 78.06 77.83 78.04 432,191 +0.27(+0.35%)
Sep 06, 2012 76.88 77.79 76.88 77.77 398,722 +1.40(+1.83%)
Sep 05, 2012 76.53 76.73 76.28 76.37 610,433 -0.14(-0.18%)
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.