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 (%)
Jul 31, 2018 39.44 39.67 39.29 39.52 2,673,803 +0.26(+0.66%)
Jul 30, 2018 39.75 39.75 39.13 39.26 3,334,634 -0.49(-1.24%)
Jul 27, 2018 40.32 40.32 39.57 39.75 2,987,333 -0.42(-1.05%)
Jul 26, 2018 40.20 40.30 40.11 40.17 5,282,933 -0.39(-0.96%)
Jul 25, 2018 40.02 40.58 39.98 40.56 3,285,279 +0.53(+1.33%)
Jul 24, 2018 40.15 40.25 39.88 40.03 3,185,429 +0.18(+0.46%)
Jul 23, 2018 39.74 39.86 39.60 39.85 2,367,053 +0.06(+0.15%)
Jul 20, 2018 39.82 39.95 39.76 39.78 2,304,604 +0.00(+0.01%)
Jul 19, 2018 39.80 39.89 39.71 39.78 3,031,892 -0.17(-0.42%)
Jul 18, 2018 39.93 39.97 39.81 39.95 1,811,230 +0.03(+0.08%)
Jul 17, 2018 39.45 39.98 39.43 39.92 1,496,896 +0.25(+0.63%)
Jul 16, 2018 39.79 39.80 39.61 39.67 1,631,650 -0.08(-0.20%)
Jul 13, 2018 39.69 39.79 39.60 39.75 1,517,093 +0.06(+0.15%)
Jul 12, 2018 39.40 39.70 39.37 39.69 1,690,737 +0.48(+1.23%)
Jul 11, 2018 39.17 39.33 39.12 39.21 2,986,822 -0.20(-0.49%)
Jul 10, 2018 39.37 39.45 39.30 39.40 2,254,760 +0.11(+0.28%)
Jul 09, 2018 39.17 39.30 39.06 39.29 2,078,596 +0.35(+0.91%)
Jul 06, 2018 38.59 39.00 38.54 38.94 2,421,531 +0.40(+1.03%)
Jul 05, 2018 38.38 38.56 38.19 38.54 2,681,267 +0.39(+1.03%)
Jul 03, 2018 38.15 38.15 38.15 0 -0.29(-0.76%)
Jul 02, 2018 37.94 38.45 37.89 38.44 5,693,517 +0.23(+0.59%)
Jun 29, 2018 38.35 38.55 38.21 38.21 1,983,180 +0.04(+0.10%)
Jun 28, 2018 37.85 38.30 37.77 38.17 3,331,017 +0.30(+0.79%)
Jun 27, 2018 38.43 38.63 37.85 37.87 4,205,442 -0.44(-1.16%)
Jun 26, 2018 38.30 38.52 38.23 38.32 2,177,012 +0.13(+0.35%)
Jun 25, 2018 38.63 38.67 37.90 38.18 5,134,922 -0.69(-1.77%)
Jun 22, 2018 39.08 39.08 38.82 38.87 2,013,345 -0.06(-0.16%)
Jun 21, 2018 39.24 39.24 38.84 38.93 1,955,846 -0.27(-0.69%)
Jun 20, 2018 39.19 39.34 39.15 39.20 3,249,459 +0.13(+0.34%)
Jun 19, 2018 38.87 39.09 38.71 39.07 3,147,735 -0.21(-0.53%)
Jun 18, 2018 39.04 39.29 38.96 39.27 2,104,442 -0.04(-0.11%)
Jun 15, 2018 39.36 39.11 39.32 3,424,214 -0.06(-0.14%)
Jun 14, 2018 39.32 39.43 39.25 39.37 2,962,058 +0.22(+0.56%)
Jun 13, 2018 39.32 39.42 39.13 39.15 2,764,687 -0.12(-0.30%)
Jun 12, 2018 39.21 39.31 39.14 39.27 2,386,829 +0.14(+0.35%)
Jun 11, 2018 39.11 39.25 39.08 39.14 1,656,678 +0.04(+0.11%)
Jun 08, 2018 38.89 39.12 38.84 39.09 2,170,763 +0.12(+0.30%)
Jun 07, 2018 39.21 39.21 38.81 38.98 2,218,587 -0.19(-0.49%)
Jun 06, 2018 39.17 38.81 39.17 1,999,397 +0.28(+0.72%)
Jun 05, 2018 38.80 38.92 38.71 38.89 2,116,290 +0.11(+0.28%)
Jun 04, 2018 38.58 38.79 38.58 38.78 1,909,303 +0.28(+0.72%)
Jun 01, 2018 38.22 38.53 38.22 38.50 2,865,425 +0.51(+1.33%)
May 31, 2018 38.12 38.26 37.96 37.99 3,004,359 -0.18(-0.47%)
May 30, 2018 37.96 38.24 37.91 38.17 2,218,732 +0.39(+1.04%)
May 29, 2018 37.88 38.02 37.60 37.78 3,614,650 -0.31(-0.81%)
May 25, 2018 38.09 38.09 38.09 0 -0.02(-0.06%)
May 24, 2018 38.08 38.16 37.79 38.11 2,653,389 -0.02(-0.05%)
May 23, 2018 37.66 38.13 37.66 38.13 2,931,520 +0.26(+0.69%)
May 22, 2018 38.12 38.16 37.82 37.87 1,545,747 -0.16(-0.42%)
May 21, 2018 37.99 38.13 37.88 38.03 1,658,624 +0.28(+0.75%)
May 18, 2018 37.71 37.84 37.65 37.74 1,447,881 -0.02(-0.05%)
May 17, 2018 37.79 37.96 37.62 37.76 1,659,644 -0.08(-0.22%)
May 16, 2018 37.70 37.93 37.70 37.85 1,456,981 +0.16(+0.44%)
May 15, 2018 37.83 37.83 37.54 37.68 3,052,835 -0.37(-0.97%)
May 14, 2018 38.14 38.24 37.98 38.05 1,687,630 +0.03(+0.07%)
May 11, 2018 37.96 38.08 37.87 38.02 2,024,536 +0.06(+0.17%)
May 10, 2018 37.71 38.00 37.70 37.96 2,366,223 +0.36(+0.96%)
May 09, 2018 37.33 37.63 37.20 37.60 2,283,128 +0.38(+1.03%)
May 08, 2018 37.16 37.28 36.98 37.22 2,065,689 +0.00(+0.01%)
May 07, 2018 37.16 37.35 37.08 37.22 1,824,903 +0.19(+0.52%)
May 04, 2018 36.34 37.12 36.30 37.02 2,249,611 +0.54(+1.48%)
May 03, 2018 36.34 36.59 35.93 36.48 3,025,093 +0.01(+0.03%)
May 02, 2018 36.70 36.84 36.42 36.47 2,354,037 -0.19(-0.52%)
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.