Skip to main content

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

92.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.50 39.87 39.41 39.83 2,802,509 +0.33(+0.82%)
Nov 29, 2018 39.48 39.74 39.24 39.50 4,589,544 -0.09(-0.22%)
Nov 28, 2018 38.71 39.59 38.59 39.59 9,252,727 +1.14(+2.97%)
Nov 27, 2018 38.13 38.45 37.96 38.45 3,925,329 +0.13(+0.34%)
Nov 26, 2018 38.06 38.33 37.92 38.32 3,733,292 +0.68(+1.81%)
Nov 23, 2018 37.60 37.88 37.60 37.64 1,553,632 -0.22(-0.59%)
Nov 21, 2018 37.86 37.86 37.86 0 +0.17(+0.45%)
Nov 20, 2018 37.54 38.13 37.39 37.69 7,981,236 -0.63(-1.64%)
Nov 19, 2018 39.27 39.27 38.21 38.32 4,383,243 -1.08(-2.74%)
Nov 16, 2018 39.05 39.56 39.00 39.39 6,174,311 +0.01(+0.03%)
Nov 15, 2018 38.65 39.47 38.38 39.38 9,720,965 +0.54(+1.38%)
Nov 14, 2018 39.51 39.55 38.63 38.85 4,936,381 -0.30(-0.77%)
Nov 13, 2018 39.30 39.69 39.02 39.15 3,930,848 -0.05(-0.12%)
Nov 12, 2018 39.97 39.97 39.14 39.20 2,787,782 -0.99(-2.46%)
Nov 09, 2018 40.43 40.44 39.91 40.18 4,523,654 -0.48(-1.17%)
Nov 08, 2018 40.61 40.74 40.47 40.66 2,352,122 -0.07(-0.18%)
Nov 07, 2018 40.07 40.76 40.03 40.74 3,314,022 +1.06(+2.67%)
Nov 06, 2018 39.40 39.75 39.37 39.68 2,152,712 +0.26(+0.65%)
Nov 05, 2018 39.41 39.50 39.05 39.42 2,977,796 +0.04(+0.10%)
Nov 02, 2018 39.86 40.00 39.08 39.38 5,231,434 -0.38(-0.95%)
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.