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 (%)
May 30, 2014 22.78 22.84 22.75 22.82 2,991,098 +0.02(+0.10%)
May 29, 2014 22.71 22.80 22.67 22.80 1,298,815 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,802 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.70 1,488,503 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,540 +0.09(+0.38%)
May 22, 2014 22.34 22.45 22.30 22.44 695,181 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.33 2,336,207 +0.21(+0.97%)
May 20, 2014 22.24 22.25 22.05 22.12 1,562,076 -0.14(-0.63%)
May 19, 2014 22.10 22.27 22.07 22.26 1,790,954 +0.11(+0.52%)
May 16, 2014 22.06 22.14 21.94 22.14 2,073,281 +0.11(+0.51%)
May 15, 2014 22.19 22.19 21.90 22.03 4,640,014 -0.21(-0.92%)
May 14, 2014 22.33 22.35 22.20 22.24 3,710,278 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.35 3,708,255 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,132,454 +0.25(+1.13%)
May 09, 2014 22.00 22.09 21.90 22.09 2,652,988 +0.06(+0.29%)
May 08, 2014 22.02 22.22 21.95 22.02 3,286,990 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.05 3,859,184 +0.06(+0.29%)
May 06, 2014 22.17 22.17 21.98 21.99 2,690,010 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,581 +0.09(+0.42%)
May 02, 2014 22.16 22.22 22.07 22.10 3,940,071 -0.04(-0.16%)
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.