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 (%)
Oct 31, 2014 24.45 24.46 24.35 24.43 8,792,947 +0.27(+1.11%)
Oct 30, 2014 23.92 24.21 23.91 24.16 5,055,058 +0.17(+0.72%)
Oct 29, 2014 24.02 24.07 23.82 23.98 5,332,937 -0.03(-0.11%)
Oct 28, 2014 23.82 24.03 23.81 24.01 6,711,104 +0.28(+1.19%)
Oct 27, 2014 23.69 23.75 23.75 23.73 3,974,749 -0.02(-0.08%)
Oct 24, 2014 23.62 23.76 23.53 23.75 5,262,756 +0.18(+0.76%)
Oct 23, 2014 23.48 23.71 23.45 23.57 6,366,451 +0.33(+1.43%)
Oct 22, 2014 23.43 23.49 23.22 23.24 6,402,764 -0.18(-0.75%)
Oct 21, 2014 23.11 23.42 23.09 23.41 6,780,822 +0.49(+2.14%)
Oct 20, 2014 22.64 22.94 22.63 22.92 3,506,575 +0.25(+1.12%)
Oct 17, 2014 22.68 22.83 22.56 22.67 5,634,386 +0.29(+1.31%)
Oct 16, 2014 22.04 22.54 21.98 22.38 7,403,187 -0.02(-0.07%)
Oct 15, 2014 22.52 22.47 21.86 22.39 12,545,884 -0.12(-0.55%)
Oct 14, 2014 22.61 22.77 22.45 22.52 8,433,920 +0.03(+0.15%)
Oct 13, 2014 22.90 22.97 22.46 22.48 7,575,516 -0.42(-1.85%)
Oct 10, 2014 23.24 23.34 22.90 22.91 6,522,949 -0.33(-1.42%)
Oct 09, 2014 23.66 23.69 23.22 23.24 4,540,305 -0.46(-1.94%)
Oct 08, 2014 23.29 23.74 23.15 23.70 3,526,550 +0.43(+1.85%)
Oct 07, 2014 23.54 23.55 23.27 23.27 6,317,395 -0.36(-1.54%)
Oct 06, 2014 23.80 23.80 23.55 23.63 5,981,502 -0.04(-0.19%)
Oct 03, 2014 23.60 23.74 23.51 23.68 6,386,187 +0.27(+1.15%)
Oct 02, 2014 23.40 23.48 23.15 23.41 6,697,449 +0.01(+0.03%)
Oct 01, 2014 23.74 23.74 23.34 23.40 6,824,380 -0.36(-1.53%)
Sep 30, 2014 23.85 23.91 23.71 23.77 3,330,138 -0.06(-0.23%)
Sep 29, 2014 23.63 23.86 23.61 23.82 3,730,248 -0.04(-0.18%)
Sep 26, 2014 23.67 23.90 23.66 23.86 2,383,953 +0.24(+1.03%)
Sep 25, 2014 23.97 23.99 23.62 23.62 2,936,124 -0.42(-1.73%)
Sep 24, 2014 23.83 24.05 23.76 24.04 3,109,316 +0.22(+0.93%)
Sep 23, 2014 23.85 23.95 23.80 23.81 3,606,004 -0.12(-0.48%)
Sep 22, 2014 24.08 24.09 23.87 23.93 2,615,035 -0.20(-0.82%)
Sep 19, 2014 24.25 24.26 24.08 24.13 2,242,976 -0.02(-0.10%)
Sep 18, 2014 24.09 24.15 24.07 24.15 3,723,466 +0.14(+0.59%)
Sep 17, 2014 24.00 24.12 23.88 24.01 3,276,478 +0.03(+0.14%)
Sep 16, 2014 23.72 24.01 23.71 23.98 2,486,090 +0.19(+0.81%)
Sep 15, 2014 23.87 23.89 23.73 23.78 2,738,756 -0.08(-0.35%)
Sep 12, 2014 23.96 23.97 23.80 23.87 1,766,847 -0.13(-0.54%)
Sep 11, 2014 23.91 24.00 23.87 24.00 1,590,328 -0.00(-0.02%)
Sep 10, 2014 23.87 24.01 23.81 24.00 2,363,960 +0.14(+0.59%)
Sep 09, 2014 23.99 24.05 23.81 23.86 1,391,821 -0.15(-0.64%)
Sep 08, 2014 24.05 24.07 23.93 24.01 1,708,525 -0.02(-0.10%)
Sep 05, 2014 23.92 24.05 23.83 24.04 1,111,092 +0.12(+0.52%)
Sep 04, 2014 24.01 24.10 23.87 23.91 4,857,073 -0.05(-0.22%)
Sep 03, 2014 24.10 24.11 23.94 23.97 1,372,332 -0.08(-0.31%)
Sep 02, 2014 24.06 24.08 23.95 24.04 1,791,397 +0.04(+0.16%)
Aug 29, 2014 24.01 24.01 24.01 24.01 1,158,693 +0.05(+0.20%)
Aug 28, 2014 23.88 23.97 23.87 23.96 1,820,741 -0.03(-0.12%)
Aug 27, 2014 24.03 24.04 23.94 23.99 1,141,617 -0.02(-0.07%)
Aug 26, 2014 24.01 24.06 23.99 24.00 2,706,630 +0.00(+0.00%)
Aug 25, 2014 24.00 24.03 23.95 24.00 2,252,186 +0.13(+0.55%)
Aug 22, 2014 23.87 23.92 23.82 23.87 1,022,857 +0.00(+0.01%)
Aug 21, 2014 23.88 23.90 23.83 23.87 1,583,039 +0.02(+0.08%)
Aug 20, 2014 23.75 23.88 23.73 23.85 1,857,766 +0.06(+0.24%)
Aug 19, 2014 23.71 23.80 23.69 23.79 1,828,562 +0.14(+0.61%)
Aug 18, 2014 23.57 23.65 23.56 23.65 1,747,954 +0.22(+0.96%)
Aug 15, 2014 23.50 23.52 23.25 23.42 4,209,815 +0.03(+0.12%)
Aug 14, 2014 23.30 23.40 23.30 23.40 1,311,800 +0.12(+0.50%)
Aug 13, 2014 23.16 23.30 23.15 23.28 979,468 +0.20(+0.87%)
Aug 12, 2014 23.10 23.16 23.01 23.08 1,703,893 -0.06(-0.24%)
Aug 11, 2014 23.13 23.23 23.11 23.13 1,421,679 +0.09(+0.37%)
Aug 08, 2014 22.83 23.02 22.78 23.05 2,965,146 +0.25(+1.11%)
Aug 07, 2014 23.01 23.03 22.74 22.79 2,502,913 -0.11(-0.49%)
Aug 06, 2014 22.77 23.01 22.77 22.91 2,756,319 -0.03(-0.12%)
Aug 05, 2014 23.03 23.10 22.85 22.93 2,679,157 -0.19(-0.82%)
Aug 04, 2014 23.02 23.18 22.91 23.12 1,578,876 +0.16(+0.68%)
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.