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 (%)
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%)
May 01, 2012 16.10 16.27 16.07 16.16 2,854,074 +0.06(+0.37%)
Apr 30, 2012 16.13 16.14 16.06 16.10 1,820,318 -0.07(-0.42%)
Apr 27, 2012 16.17 16.21 16.11 16.17 922,061 +0.05(+0.29%)
Apr 26, 2012 16.00 16.14 16.00 16.12 2,247,752 +0.10(+0.61%)
Apr 25, 2012 15.93 16.03 15.92 16.02 2,070,568 +0.28(+1.79%)
Apr 24, 2012 15.72 15.79 15.68 15.74 2,882,583 +0.02(+0.14%)
Apr 23, 2012 15.70 15.73 15.63 15.72 2,185,614 -0.13(-0.82%)
Apr 20, 2012 15.90 15.96 15.85 15.85 1,516,293 +0.02(+0.13%)
Apr 19, 2012 15.94 16.00 15.76 15.83 2,420,071 -0.12(-0.78%)
Apr 18, 2012 15.94 16.01 15.93 15.95 2,365,411 -0.05(-0.31%)
Apr 17, 2012 15.84 16.02 15.81 16.00 6,938,977 +0.26(+1.67%)
Apr 16, 2012 15.88 15.89 15.72 15.74 2,081,608 -0.07(-0.46%)
Apr 13, 2012 15.93 15.94 15.80 15.81 1,753,114 -0.16(-1.02%)
Apr 12, 2012 15.80 15.98 15.79 15.97 2,704,753 +0.19(+1.18%)
Apr 11, 2012 15.86 15.86 15.77 15.79 3,557,734 +0.08(+0.53%)
Apr 10, 2012 15.91 15.95 15.68 15.70 7,560,820 -0.25(-1.54%)
Apr 09, 2012 15.90 16.00 15.89 15.95 1,473,423 -0.15(-0.93%)
Apr 05, 2012 16.02 16.11 16.01 16.10 1,176,932 +0.03(+0.20%)
Apr 04, 2012 16.09 16.11 16.00 16.07 3,454,772 -0.14(-0.88%)
Apr 03, 2012 16.22 16.27 16.12 16.21 4,117,748 -0.03(-0.17%)
Apr 02, 2012 16.10 16.27 16.07 16.24 5,414,756 +0.14(+0.86%)
Mar 30, 2012 16.13 16.14 16.04 16.10 1,083,967 +0.05(+0.29%)
Mar 29, 2012 15.97 16.07 15.94 16.05 2,091,113 -0.01(-0.08%)
Mar 28, 2012 16.14 16.16 15.98 16.06 3,455,765 -0.08(-0.48%)
Mar 27, 2012 16.18 16.19 16.13 16.14 2,001,669 -0.01(-0.08%)
Mar 26, 2012 16.04 16.15 16.02 16.15 2,126,295 +0.22(+1.36%)
Mar 23, 2012 15.93 15.95 15.83 15.94 2,357,287 +0.03(+0.17%)
Mar 22, 2012 15.88 15.93 15.86 15.91 3,659,807 -0.08(-0.52%)
Mar 21, 2012 16.01 16.04 15.97 15.99 2,664,892 -0.02(-0.12%)
Mar 20, 2012 15.98 16.02 15.94 16.01 2,162,975 -0.06(-0.36%)
Mar 19, 2012 15.99 16.09 15.98 16.07 2,893,328 +0.08(+0.48%)
Mar 16, 2012 15.99 16.01 15.96 15.99 1,155,259 +0.02(+0.15%)
Mar 15, 2012 15.93 15.98 15.89 15.97 1,832,580 +0.05(+0.32%)
Mar 14, 2012 15.93 15.96 15.87 15.92 2,868,734 +0.01(+0.05%)
Mar 13, 2012 15.75 15.91 15.72 15.91 2,923,148 +0.23(+1.48%)
Mar 12, 2012 15.66 15.69 15.63 15.68 2,389,799 +0.02(+0.14%)
Mar 09, 2012 15.66 15.70 15.63 15.65 3,221,256 +0.04(+0.29%)
Mar 08, 2012 15.55 15.65 15.53 15.61 1,574,822 +0.14(+0.92%)
Mar 07, 2012 15.42 15.49 15.40 15.47 1,462,878 +0.08(+0.54%)
Mar 06, 2012 15.42 15.43 15.34 15.38 2,471,655 -0.20(-1.30%)
Mar 05, 2012 15.62 15.64 15.52 15.59 2,268,622 -0.06(-0.37%)
Mar 02, 2012 15.65 15.68 15.60 15.64 1,666,583 -0.03(-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.