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 (%)
Apr 29, 2016 26.12 26.16 25.89 26.07 3,197,998 -0.09(-0.35%)
Apr 28, 2016 26.34 26.52 26.11 26.16 4,512,406 -0.25(-0.93%)
Apr 27, 2016 26.36 26.47 26.24 26.41 2,739,571 -0.08(-0.28%)
Apr 26, 2016 26.56 26.61 26.40 26.48 1,865,699 -0.03(-0.11%)
Apr 25, 2016 26.43 26.51 26.37 26.51 2,563,827 +0.01(+0.05%)
Apr 22, 2016 26.52 26.58 26.33 26.50 3,533,028 -0.18(-0.67%)
Apr 21, 2016 26.79 26.82 26.63 26.68 3,277,851 -0.09(-0.34%)
Apr 20, 2016 26.80 26.88 26.69 26.77 2,959,082 -0.00(-0.02%)
Apr 19, 2016 26.87 26.89 26.66 26.77 3,104,417 -0.06(-0.21%)
Apr 18, 2016 26.60 26.84 26.60 26.83 2,063,480 +0.16(+0.60%)
Apr 15, 2016 26.68 26.69 26.60 26.67 2,945,114 +0.00(+0.00%)
Apr 14, 2016 26.69 26.75 26.63 26.67 2,289,047 -0.00(-0.02%)
Apr 13, 2016 26.60 26.69 26.54 26.68 2,417,318 +0.23(+0.87%)
Apr 12, 2016 26.26 26.49 26.17 26.45 5,605,662 +0.20(+0.77%)
Apr 11, 2016 26.45 26.53 26.23 26.24 3,511,826 -0.11(-0.42%)
Apr 08, 2016 26.49 26.54 26.27 26.35 2,477,969 +0.02(+0.06%)
Apr 07, 2016 26.51 26.54 26.22 26.34 2,923,055 -0.31(-1.16%)
Apr 06, 2016 26.34 26.66 26.33 26.65 5,713,048 +0.32(+1.22%)
Apr 05, 2016 26.33 26.45 26.28 26.33 3,661,914 -0.25(-0.93%)
Apr 04, 2016 26.65 26.66 26.53 26.57 2,775,040 -0.08(-0.30%)
Apr 01, 2016 26.26 26.66 26.23 26.65 5,558,171 +0.27(+1.02%)
Mar 31, 2016 26.44 26.50 26.37 26.38 3,567,192 -0.07(-0.28%)
Mar 30, 2016 26.49 26.55 26.40 26.46 3,156,995 +0.12(+0.46%)
Mar 29, 2016 25.97 26.35 25.96 26.34 3,282,828 +0.33(+1.27%)
Mar 28, 2016 26.06 26.10 25.97 26.01 2,437,493 +0.00(+0.00%)
Mar 24, 2016 25.89 26.01 26.01 26.01 3,145,838 +0.00(+0.02%)
Mar 23, 2016 26.09 26.11 25.96 26.00 2,760,418 -0.13(-0.48%)
Mar 22, 2016 25.97 26.20 25.97 26.13 3,434,428 +0.03(+0.12%)
Mar 21, 2016 26.00 26.12 25.97 26.10 2,962,243 +0.08(+0.30%)
Mar 18, 2016 26.05 26.09 25.95 26.02 2,958,416 +0.03(+0.12%)
Mar 17, 2016 25.84 26.05 25.79 25.99 3,147,581 +0.09(+0.35%)
Mar 16, 2016 25.63 25.95 25.63 25.90 3,517,803 +0.16(+0.63%)
Mar 15, 2016 25.63 25.74 25.59 25.73 2,450,485 -0.00(-0.02%)
Mar 14, 2016 25.65 25.80 25.64 25.74 3,977,806 +0.01(+0.05%)
Mar 11, 2016 25.54 25.73 25.50 25.72 3,114,687 +0.42(+1.66%)
Mar 10, 2016 25.39 25.54 25.04 25.30 3,977,396 -0.01(-0.04%)
Mar 09, 2016 25.29 25.31 25.15 25.31 3,083,790 +0.14(+0.57%)
Mar 08, 2016 25.20 25.37 25.14 25.17 4,011,433 -0.19(-0.74%)
Mar 07, 2016 25.33 25.45 25.20 25.36 5,282,051 -0.11(-0.43%)
Mar 04, 2016 25.46 25.58 25.32 25.47 3,990,261 +0.06(+0.23%)
Mar 03, 2016 25.32 25.41 25.22 25.41 3,797,860 +0.02(+0.06%)
Mar 02, 2016 25.32 25.40 25.22 25.39 4,627,914 +0.03(+0.11%)
Mar 01, 2016 24.93 25.37 24.85 25.37 4,640,902 +0.64(+2.60%)
Feb 29, 2016 24.94 25.09 24.72 24.72 3,983,820 -0.22(-0.88%)
Feb 26, 2016 25.14 25.14 24.90 24.94 3,527,322 -0.07(-0.27%)
Feb 25, 2016 24.79 25.02 24.65 25.01 4,829,071 +0.30(+1.21%)
Feb 24, 2016 24.37 24.74 24.19 24.71 3,911,445 +0.13(+0.53%)
Feb 23, 2016 24.78 24.84 24.56 24.58 3,720,966 -0.27(-1.09%)
Feb 22, 2016 24.75 24.89 24.73 24.85 3,239,487 +0.32(+1.29%)
Feb 19, 2016 24.37 24.56 24.30 24.53 3,585,179 +0.07(+0.28%)
Feb 18, 2016 24.68 24.69 24.44 24.47 4,180,546 -0.17(-0.71%)
Feb 17, 2016 24.38 24.68 24.34 24.64 5,346,803 +0.44(+1.83%)
Feb 16, 2016 24.05 24.20 23.92 24.20 3,870,610 +0.44(+1.83%)
Feb 12, 2016 23.64 23.76 23.76 23.76 4,894,674 +0.37(+1.58%)
Feb 11, 2016 23.24 23.55 23.14 23.39 9,278,247 -0.20(-0.86%)
Feb 10, 2016 23.67 23.99 23.58 23.60 8,161,483 +0.08(+0.34%)
Feb 09, 2016 23.20 23.74 23.17 23.52 8,734,269 +0.07(+0.29%)
Feb 08, 2016 23.55 23.55 23.10 23.45 13,254,930 -0.40(-1.66%)
Feb 05, 2016 24.41 24.41 23.76 23.85 10,749,136 -0.66(-2.69%)
Feb 04, 2016 24.47 24.68 24.33 24.51 7,840,861 -0.05(-0.18%)
Feb 03, 2016 24.67 24.71 24.15 24.55 8,959,084 +0.01(+0.05%)
Feb 02, 2016 24.79 24.81 24.47 24.54 9,445,064 -0.42(-1.69%)
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.