S&P 500 Growth Ishares ETF (NY: IVW )

68.79 USD +0.57 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 119.12 119.12 118.14 118.19 812,437 -0.69(-0.58%)
Nov 27, 2015 118.91 119.06 118.53 118.88 164,302 +0.08(+0.07%)
Nov 25, 2015 118.79 118.80 118.80 118.80 802,400 +0.12(+0.10%)
Nov 24, 2015 117.99 118.89 117.61 118.68 780,849 -0.04(-0.03%)
Nov 23, 2015 118.93 119.30 118.34 118.72 1,020,928 -0.13(-0.11%)
Nov 20, 2015 118.62 119.10 118.54 118.85 567,059 +0.81(+0.69%)
Nov 19, 2015 118.07 118.40 117.94 118.04 696,152 -0.09(-0.08%)
Nov 18, 2015 116.74 118.21 116.53 118.13 1,148,619 +1.96(+1.69%)
Nov 17, 2015 116.35 116.99 115.86 116.17 1,273,435 +0.10(+0.09%)
Nov 16, 2015 114.27 116.10 114.21 116.07 1,178,607 +1.53(+1.34%)
Nov 13, 2015 115.87 115.95 114.47 114.54 1,465,666 -1.63(-1.40%)
Nov 12, 2015 116.94 117.37 116.12 116.17 1,492,604 -1.43(-1.22%)
Nov 11, 2015 118.09 118.39 117.52 117.60 910,523 -0.30(-0.25%)
Nov 10, 2015 117.42 117.98 117.23 117.90 1,009,153 +0.03(+0.03%)
Nov 09, 2015 118.62 118.62 117.16 117.87 761,789 -1.08(-0.91%)
Nov 06, 2015 118.76 119.11 118.13 118.95 723,547 -0.10(-0.08%)
Nov 05, 2015 119.49 119.65 118.50 119.05 1,309,602 -0.30(-0.25%)
Nov 04, 2015 119.69 119.81 118.86 119.35 1,093,078 -0.12(-0.10%)
Nov 03, 2015 119.10 119.85 118.77 119.47 1,437,292 +0.21(+0.18%)
Nov 02, 2015 118.26 119.31 118.10 119.26 1,016,242 +1.27(+1.08%)
Oct 30, 2015 118.71 118.81 117.98 117.99 824,269 -0.56(-0.47%)
Oct 29, 2015 118.16 118.77 118.11 118.55 1,885,302 +0.16(+0.14%)
Oct 28, 2015 117.53 118.40 116.82 118.39 829,355 +1.14(+0.97%)
Oct 27, 2015 116.95 117.49 116.80 117.25 905,276 -0.04(-0.03%)
Oct 26, 2015 117.15 117.43 116.83 117.29 2,934,004 -0.04(-0.03%)
Oct 23, 2015 117.24 117.63 116.56 117.33 850,935 +1.92(+1.66%)
Oct 22, 2015 114.28 115.59 114.06 115.41 1,129,298 +1.74(+1.53%)
Oct 21, 2015 114.69 114.73 113.56 113.67 603,346 -0.66(-0.58%)
Oct 20, 2015 114.48 114.82 113.97 114.33 678,725 -0.30(-0.26%)
Oct 19, 2015 113.97 114.70 113.86 114.63 535,300 +0.36(+0.32%)
Oct 16, 2015 113.90 114.30 113.58 114.27 485,210 +0.58(+0.51%)
Oct 15, 2015 112.50 113.74 112.31 113.69 847,367 +1.65(+1.47%)
Oct 14, 2015 112.56 112.96 111.86 112.04 602,695 -0.48(-0.43%)
Oct 13, 2015 112.75 113.71 112.44 112.52 689,217 -0.85(-0.75%)
Oct 12, 2015 113.15 113.45 112.93 113.37 465,699 +0.28(+0.25%)
Oct 09, 2015 112.81 113.31 112.60 113.09 1,158,606 +0.39(+0.35%)
Oct 08, 2015 111.59 112.90 111.17 112.70 1,221,725 +0.85(+0.76%)
Oct 07, 2015 111.55 111.98 110.75 111.85 1,238,827 +0.83(+0.75%)
Oct 06, 2015 111.63 111.77 110.42 111.02 1,046,658 -0.64(-0.57%)
Oct 05, 2015 110.74 111.78 110.69 111.66 1,187,151 +1.70(+1.55%)
Oct 02, 2015 107.12 109.97 106.66 109.96 1,552,122 +1.65(+1.52%)
Oct 01, 2015 108.04 108.38 106.88 108.31 1,723,775 +0.51(+0.47%)
Sep 30, 2015 106.90 107.89 106.48 107.80 1,316,869 +2.22(+2.10%)
Sep 29, 2015 106.00 106.92 104.92 105.58 3,174,731 -0.17(-0.16%)
Sep 28, 2015 108.11 108.23 105.56 105.75 1,904,687 -2.97(-2.73%)
Sep 25, 2015 110.15 110.38 108.11 108.72 995,395 -0.88(-0.80%)
Sep 24, 2015 109.18 109.89 108.20 109.60 1,168,606 -0.45(-0.41%)
Sep 23, 2015 110.37 110.59 109.66 110.05 428,759 -0.10(-0.09%)
Sep 22, 2015 110.03 110.44 109.32 110.15 1,021,939 -1.41(-1.26%)
Sep 21, 2015 111.83 112.42 110.80 111.56 939,739 +0.41(+0.37%)
Sep 18, 2015 111.09 112.34 110.89 111.15 880,418 -1.54(-1.37%)
Sep 17, 2015 112.58 114.41 112.31 112.69 1,223,386 +0.07(+0.06%)
Sep 16, 2015 111.94 112.79 111.70 112.62 859,259 +0.81(+0.72%)
Sep 15, 2015 110.84 112.12 110.40 111.81 839,936 +1.39(+1.26%)
Sep 14, 2015 111.10 111.10 110.12 110.42 469,164 -0.43(-0.39%)
Sep 11, 2015 109.95 110.87 109.52 110.85 727,058 +0.64(+0.58%)
Sep 10, 2015 109.54 111.01 109.31 110.21 995,130 +0.71(+0.65%)
Sep 09, 2015 112.07 112.09 109.25 109.50 797,185 -1.46(-1.32%)
Sep 08, 2015 110.27 111.07 109.71 110.96 1,493,698 +2.68(+2.48%)
Sep 04, 2015 108.25 108.28 108.28 108.28 1,026,900 -1.49(-1.36%)
Sep 03, 2015 110.41 111.21 109.42 109.77 1,315,858 -0.17(-0.15%)
Sep 02, 2015 108.62 109.94 108.05 109.94 1,206,956 +2.39(+2.22%)
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.