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 22.85 22.75 22.82 2,990,783 +0.02(+0.10%)
May 29, 2014 22.71 22.81 22.67 22.80 1,298,678 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,655 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.71 1,488,347 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,328 +0.09(+0.38%)
May 22, 2014 22.34 22.46 22.30 22.45 695,107 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.34 2,335,961 +0.21(+0.97%)
May 20, 2014 22.25 22.25 22.06 22.12 1,561,911 -0.14(-0.63%)
May 19, 2014 22.10 22.28 22.07 22.26 1,790,766 +0.11(+0.52%)
May 16, 2014 22.06 22.15 21.94 22.15 2,073,062 +0.11(+0.51%)
May 15, 2014 22.20 22.20 21.90 22.03 4,639,525 -0.21(-0.92%)
May 14, 2014 22.33 22.36 22.20 22.24 3,709,887 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.36 3,707,864 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,130,544 +0.25(+1.13%)
May 09, 2014 22.01 22.09 21.90 22.09 2,652,709 +0.06(+0.29%)
May 08, 2014 22.03 22.22 21.95 22.03 3,286,644 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.06 3,858,777 +0.06(+0.29%)
May 06, 2014 22.17 22.18 21.98 21.99 2,689,726 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,279 +0.09(+0.42%)
May 02, 2014 22.17 22.22 22.07 22.10 3,939,656 -0.04(-0.16%)
May 01, 2014 22.09 22.22 22.06 22.14 2,549,771 +0.04(+0.19%)
Apr 30, 2014 21.98 22.12 21.94 22.09 4,457,084 +0.08(+0.35%)
Apr 29, 2014 21.98 22.06 21.90 22.02 2,440,618 +0.11(+0.51%)
Apr 28, 2014 21.93 22.04 21.65 21.90 13,941,943 +0.07(+0.30%)
Apr 25, 2014 21.99 22.01 21.79 21.84 3,557,236 -0.23(-1.04%)
Apr 24, 2014 22.16 22.19 21.94 22.07 3,579,875 +0.05(+0.24%)
Apr 23, 2014 22.13 22.13 22.00 22.02 3,210,911 -0.09(-0.39%)
Apr 22, 2014 22.04 22.17 22.01 22.10 3,091,920 +0.14(+0.62%)
Apr 21, 2014 21.86 21.97 21.83 21.96 2,522,416 +0.11(+0.53%)
Apr 17, 2014 21.79 21.85 21.85 21.85 6,464,855 +0.02(+0.11%)
Apr 16, 2014 21.70 21.83 21.62 21.83 5,856,537 +0.27(+1.24%)
Apr 15, 2014 21.46 21.60 21.18 21.56 5,546,854 +0.15(+0.69%)
Apr 14, 2014 21.41 21.48 21.22 21.41 3,360,969 +0.18(+0.85%)
Apr 11, 2014 21.35 21.47 21.21 21.23 5,551,869 -0.24(-1.11%)
Apr 10, 2014 22.01 22.03 21.43 21.47 3,420,327 -0.55(-2.52%)
Apr 09, 2014 21.77 22.03 21.73 22.02 1,642,908 +0.32(+1.47%)
Apr 08, 2014 21.62 21.74 21.51 21.70 1,783,936 +0.08(+0.39%)
Apr 07, 2014 21.79 21.88 21.54 21.62 4,876,933 -0.27(-1.23%)
Apr 04, 2014 22.40 22.40 21.85 21.89 4,220,839 -0.37(-1.65%)
Apr 03, 2014 22.37 22.38 22.17 22.26 5,398,245 -0.08(-0.34%)
Apr 02, 2014 22.29 22.36 22.27 22.33 5,129,413 +0.08(+0.37%)
Apr 01, 2014 22.11 22.27 22.11 22.25 12,293,468 +0.19(+0.86%)
Mar 31, 2014 22.01 22.09 22.00 22.06 4,863,994 +0.20(+0.92%)
Mar 28, 2014 21.85 22.01 21.80 21.86 2,428,521 +0.09(+0.42%)
Mar 27, 2014 21.85 21.88 21.67 21.77 6,607,491 -0.08(-0.36%)
Mar 26, 2014 22.15 22.18 21.85 21.85 4,927,990 -0.20(-0.92%)
Mar 25, 2014 22.07 22.18 21.91 22.05 8,166,560 +0.08(+0.36%)
Mar 24, 2014 22.21 22.22 21.85 21.97 5,518,773 -0.15(-0.66%)
Mar 21, 2014 22.37 22.40 22.08 22.12 4,151,643 -0.13(-0.59%)
Mar 20, 2014 22.14 22.28 22.06 22.25 4,043,774 +0.09(+0.40%)
Mar 19, 2014 22.33 22.34 22.03 22.16 5,094,176 -0.16(-0.71%)
Mar 18, 2014 22.19 22.34 22.16 22.32 3,994,384 +0.19(+0.87%)
Mar 17, 2014 22.04 22.20 22.03 22.13 3,583,782 +0.22(+0.98%)
Mar 14, 2014 21.96 22.06 21.90 21.91 4,110,145 -0.08(-0.38%)
Mar 13, 2014 22.35 22.37 21.93 22.00 7,090,767 -0.29(-1.31%)
Mar 12, 2014 22.18 22.30 22.10 22.29 3,347,352 -0.00(-0.02%)
Mar 11, 2014 22.43 22.47 22.23 22.29 3,492,981 -0.08(-0.37%)
Mar 10, 2014 22.37 22.40 22.25 22.38 7,348,997 -0.01(-0.04%)
Mar 07, 2014 22.49 22.51 22.30 22.39 3,190,820 -0.03(-0.15%)
Mar 06, 2014 22.46 22.49 22.39 22.42 2,926,882 +0.05(+0.22%)
Mar 05, 2014 22.40 22.43 22.36 22.37 4,910,296 -0.03(-0.12%)
Mar 04, 2014 22.26 22.43 22.26 22.40 13,392,831 +0.35(+1.61%)
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.