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 31, 2016 26.82 26.82 26.64 26.74 2,096,000 -0.03(-0.10%)
May 27, 2016 26.67 26.77 26.77 26.77 1,541,570 +0.11(+0.41%)
May 26, 2016 26.62 26.69 26.59 26.66 1,724,292 +0.05(+0.17%)
May 25, 2016 26.57 26.67 26.54 26.61 2,000,176 +0.14(+0.52%)
May 24, 2016 26.20 26.53 26.20 26.48 2,132,031 +0.40(+1.53%)
May 23, 2016 26.14 26.18 26.06 26.08 1,334,121 -0.04(-0.17%)
May 20, 2016 26.06 26.21 26.02 26.12 3,560,654 +0.17(+0.64%)
May 19, 2016 25.98 25.99 25.77 25.95 2,837,702 -0.12(-0.46%)
May 18, 2016 26.01 26.25 25.90 26.07 3,787,331 -0.00(-0.01%)
May 17, 2016 26.33 26.39 26.00 26.08 3,382,100 -0.30(-1.13%)
May 16, 2016 26.13 26.44 26.11 26.38 2,643,885 +0.28(+1.06%)
May 13, 2016 26.21 26.33 26.05 26.10 3,742,959 -0.17(-0.66%)
May 12, 2016 26.38 26.38 26.10 26.27 2,581,366 +0.00(+0.00%)
May 11, 2016 26.48 26.54 26.27 26.27 2,151,382 -0.28(-1.04%)
May 10, 2016 26.32 26.56 26.32 26.55 3,409,071 +0.32(+1.23%)
May 09, 2016 26.13 26.31 26.13 26.23 2,348,031 +0.10(+0.37%)
May 06, 2016 25.93 26.13 25.89 26.13 2,799,856 +0.11(+0.44%)
May 05, 2016 26.04 26.11 25.97 26.01 3,923,964 +0.01(+0.04%)
May 04, 2016 25.96 26.08 25.94 26.00 3,495,232 -0.12(-0.45%)
May 03, 2016 26.14 26.23 26.02 26.12 6,708,226 -0.18(-0.68%)
May 02, 2016 26.14 26.33 26.09 26.30 3,610,468 +0.23(+0.86%)
Apr 29, 2016 26.12 26.16 25.89 26.07 3,197,661 -0.09(-0.35%)
Apr 28, 2016 26.35 26.53 26.11 26.17 4,511,931 -0.25(-0.93%)
Apr 27, 2016 26.36 26.47 26.24 26.41 2,739,283 -0.08(-0.28%)
Apr 26, 2016 26.56 26.61 26.41 26.49 1,865,502 -0.03(-0.11%)
Apr 25, 2016 26.43 26.52 26.37 26.52 2,563,557 +0.01(+0.05%)
Apr 22, 2016 26.52 26.58 26.33 26.50 3,532,656 -0.18(-0.67%)
Apr 21, 2016 26.80 26.83 26.63 26.68 3,277,506 -0.09(-0.34%)
Apr 20, 2016 26.80 26.88 26.69 26.77 2,958,770 -0.00(-0.02%)
Apr 19, 2016 26.88 26.90 26.66 26.78 3,104,090 -0.06(-0.21%)
Apr 18, 2016 26.61 26.84 26.60 26.83 2,063,262 +0.16(+0.60%)
Apr 15, 2016 26.68 26.69 26.60 26.67 2,944,804 +0.00(+0.00%)
Apr 14, 2016 26.69 26.76 26.63 26.67 2,288,806 -0.00(-0.02%)
Apr 13, 2016 26.60 26.69 26.54 26.68 2,417,064 +0.23(+0.87%)
Apr 12, 2016 26.27 26.49 26.17 26.45 5,605,071 +0.20(+0.77%)
Apr 11, 2016 26.45 26.53 26.24 26.25 3,511,456 -0.11(-0.42%)
Apr 08, 2016 26.49 26.54 26.28 26.36 2,477,708 +0.02(+0.06%)
Apr 07, 2016 26.51 26.54 26.23 26.34 2,922,747 -0.31(-1.16%)
Apr 06, 2016 26.35 26.66 26.33 26.65 5,712,446 +0.32(+1.22%)
Apr 05, 2016 26.33 26.45 26.29 26.33 3,661,528 -0.25(-0.93%)
Apr 04, 2016 26.65 26.66 26.53 26.58 2,774,748 -0.08(-0.30%)
Apr 01, 2016 26.26 26.67 26.23 26.66 5,557,586 +0.27(+1.02%)
Mar 31, 2016 26.44 26.51 26.37 26.39 3,566,816 -0.07(-0.28%)
Mar 30, 2016 26.49 26.56 26.41 26.46 3,156,662 +0.12(+0.46%)
Mar 29, 2016 25.97 26.35 25.96 26.34 3,282,482 +0.33(+1.27%)
Mar 28, 2016 26.06 26.10 25.98 26.01 2,437,236 +0.00(+0.00%)
Mar 24, 2016 25.89 26.01 26.01 26.01 3,145,506 +0.00(+0.02%)
Mar 23, 2016 26.09 26.12 25.97 26.00 2,760,127 -0.13(-0.48%)
Mar 22, 2016 25.98 26.20 25.98 26.13 3,434,066 +0.03(+0.12%)
Mar 21, 2016 26.01 26.12 25.98 26.10 2,961,931 +0.08(+0.30%)
Mar 18, 2016 26.05 26.10 25.95 26.02 2,958,105 +0.03(+0.12%)
Mar 17, 2016 25.85 26.05 25.79 25.99 3,147,250 +0.09(+0.35%)
Mar 16, 2016 25.64 25.95 25.64 25.90 3,517,433 +0.16(+0.63%)
Mar 15, 2016 25.63 25.74 25.60 25.74 2,450,227 -0.00(-0.02%)
Mar 14, 2016 25.65 25.80 25.65 25.74 3,977,388 +0.01(+0.05%)
Mar 11, 2016 25.54 25.73 25.50 25.73 3,114,359 +0.42(+1.66%)
Mar 10, 2016 25.39 25.54 25.05 25.31 3,976,978 -0.01(-0.04%)
Mar 09, 2016 25.29 25.32 25.16 25.32 3,083,465 +0.14(+0.57%)
Mar 08, 2016 25.20 25.38 25.15 25.17 4,011,010 -0.19(-0.74%)
Mar 07, 2016 25.33 25.45 25.20 25.36 5,281,495 -0.11(-0.43%)
Mar 04, 2016 25.47 25.58 25.32 25.47 3,989,841 +0.06(+0.23%)
Mar 03, 2016 25.32 25.42 25.23 25.41 3,797,460 +0.02(+0.06%)
Mar 02, 2016 25.32 25.40 25.22 25.39 4,627,427 +0.03(+0.11%)
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.