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, 2013 19.37 19.45 19.30 19.32 2,067,484 -0.02(-0.10%)
Jul 30, 2013 19.35 19.39 19.29 19.34 1,099,825 +0.03(+0.17%)
Jul 29, 2013 19.31 19.36 19.25 19.31 1,018,546 -0.05(-0.28%)
Jul 26, 2013 19.25 19.37 19.18 19.36 806,649 +0.03(+0.15%)
Jul 25, 2013 19.25 19.34 19.21 19.33 1,198,542 +0.06(+0.29%)
Jul 24, 2013 19.41 19.41 19.24 19.28 932,580 -0.02(-0.10%)
Jul 23, 2013 19.41 19.41 19.29 19.30 1,085,215 -0.07(-0.36%)
Jul 22, 2013 19.35 19.39 19.31 19.37 1,103,135 +0.04(+0.18%)
Jul 19, 2013 19.28 19.33 19.24 19.33 1,293,139 -0.01(-0.03%)
Jul 18, 2013 19.29 19.39 19.28 19.34 2,005,695 +0.05(+0.23%)
Jul 17, 2013 19.30 19.33 19.26 19.29 1,423,785 +0.06(+0.29%)
Jul 16, 2013 19.29 19.31 19.19 19.24 1,683,580 -0.06(-0.31%)
Jul 15, 2013 19.31 19.32 19.26 19.30 1,407,958 +0.02(+0.12%)
Jul 12, 2013 19.22 19.29 19.19 19.27 1,242,516 +0.03(+0.15%)
Jul 11, 2013 19.15 19.25 19.14 19.24 1,984,282 +0.29(+1.54%)
Jul 10, 2013 18.91 19.00 18.88 18.95 2,015,877 +0.03(+0.15%)
Jul 09, 2013 18.90 18.95 18.84 18.92 1,315,348 +0.14(+0.77%)
Jul 08, 2013 18.80 18.85 18.75 18.78 1,600,850 +0.07(+0.35%)
Jul 05, 2013 18.66 18.72 18.53 18.71 1,405,467 +0.18(+0.98%)
Jul 03, 2013 18.43 18.59 18.41 18.53 916,656 +0.03(+0.15%)
Jul 02, 2013 18.48 18.61 18.42 18.50 1,702,411 +0.02(+0.11%)
Jul 01, 2013 18.49 18.62 18.47 18.48 2,387,049 +0.13(+0.73%)
Jun 28, 2013 18.39 18.49 18.31 18.35 2,255,555 -0.09(-0.49%)
Jun 27, 2013 18.47 18.54 18.43 18.44 2,283,007 +0.08(+0.45%)
Jun 26, 2013 18.32 18.39 18.27 18.36 2,477,191 +0.18(+1.01%)
Jun 25, 2013 18.19 18.23 18.05 18.17 2,353,112 +0.16(+0.91%)
Jun 24, 2013 18.06 18.17 17.87 18.01 2,928,351 -0.23(-1.28%)
Jun 21, 2013 18.30 18.33 18.06 18.24 4,678,199 +0.05(+0.29%)
Jun 20, 2013 18.50 18.51 18.15 18.19 3,901,938 -0.48(-2.55%)
Jun 19, 2013 18.91 18.95 18.67 18.67 2,729,793 -0.25(-1.33%)
Jun 18, 2013 18.78 18.95 18.78 18.92 2,434,453 +0.14(+0.75%)
Jun 17, 2013 18.75 18.86 18.68 18.78 2,307,327 +0.13(+0.72%)
Jun 14, 2013 18.70 18.78 18.61 18.64 1,137,337 -0.09(-0.50%)
Jun 13, 2013 18.46 18.77 18.41 18.74 1,192,254 +0.27(+1.47%)
Jun 12, 2013 18.77 18.78 18.45 18.46 1,231,130 -0.17(-0.92%)
Jun 11, 2013 18.66 18.80 18.58 18.64 3,238,706 -0.18(-0.96%)
Jun 10, 2013 18.90 18.90 18.79 18.82 1,362,311 -0.02(-0.12%)
Jun 07, 2013 18.71 18.85 18.66 18.84 1,759,330 +0.24(+1.30%)
Jun 06, 2013 18.43 18.60 18.32 18.60 1,728,094 +0.16(+0.87%)
Jun 05, 2013 18.65 18.71 18.43 18.44 2,337,502 -0.27(-1.45%)
Jun 04, 2013 18.83 18.90 18.62 18.71 1,468,505 -0.09(-0.47%)
Jun 03, 2013 18.77 18.81 18.61 18.80 1,660,040 +0.09(+0.48%)
May 31, 2013 18.92 19.02 18.68 18.71 2,690,632 -0.25(-1.33%)
May 30, 2013 18.91 19.05 18.90 18.96 1,868,342 +0.08(+0.40%)
May 29, 2013 18.96 18.97 18.81 18.88 5,843,667 -0.17(-0.88%)
May 28, 2013 19.16 19.24 19.00 19.05 2,141,490 +0.11(+0.59%)
May 24, 2013 18.85 18.95 18.79 18.94 1,721,856 -0.01(-0.05%)
May 23, 2013 18.81 19.02 18.79 18.95 2,462,606 -0.05(-0.29%)
May 22, 2013 19.19 19.38 18.93 19.00 3,782,369 -0.17(-0.86%)
May 21, 2013 19.13 19.23 19.07 19.17 1,744,461 +0.05(+0.27%)
May 20, 2013 19.13 19.20 19.08 19.12 1,595,268 -0.04(-0.20%)
May 17, 2013 19.07 19.16 19.02 19.16 2,301,982 +0.16(+0.86%)
May 16, 2013 19.06 19.11 18.97 18.99 1,907,485 -0.09(-0.49%)
May 15, 2013 18.96 19.11 18.95 19.09 3,711,511 +0.26(+1.39%)
May 13, 2013 18.78 18.86 18.75 18.83 1,879,980 +0.02(+0.08%)
May 10, 2013 18.74 18.81 18.70 18.81 1,980,838 +0.09(+0.46%)
May 09, 2013 18.75 18.82 18.68 18.72 2,672,159 -0.02(-0.13%)
May 08, 2013 18.64 18.75 18.64 18.75 1,654,294 +0.08(+0.43%)
May 07, 2013 18.63 18.67 18.56 18.67 4,493,807 +0.08(+0.42%)
May 06, 2013 18.56 18.61 18.54 18.59 1,767,066 +0.05(+0.26%)
May 03, 2013 18.51 18.59 18.48 18.54 2,324,053 +0.20(+1.09%)
May 02, 2013 18.21 18.37 18.19 18.34 1,901,432 +0.18(+0.99%)
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.