Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.60 38.95 38.51 38.91 2,868,292 +0.32(+0.82%)
Nov 29, 2018 38.58 38.83 38.34 38.60 4,697,273 -0.08(-0.22%)
Nov 28, 2018 37.82 38.69 37.70 38.68 9,469,914 +1.12(+2.97%)
Nov 27, 2018 37.25 37.56 37.09 37.56 4,017,468 +0.13(+0.34%)
Nov 26, 2018 37.19 37.45 37.05 37.44 3,820,922 +0.66(+1.81%)
Nov 23, 2018 36.74 37.01 36.74 36.77 1,590,100 -0.22(-0.59%)
Nov 21, 2018 36.99 36.99 36.99 0 +0.17(+0.45%)
Nov 20, 2018 36.68 37.25 36.53 36.82 8,168,577 -0.61(-1.64%)
Nov 19, 2018 38.37 38.37 37.33 37.44 4,486,130 -1.05(-2.74%)
Nov 16, 2018 38.15 38.66 38.11 38.49 6,319,240 +0.01(+0.03%)
Nov 15, 2018 37.77 38.57 37.50 38.48 9,949,143 +0.52(+1.38%)
Nov 14, 2018 38.61 38.64 37.74 37.96 5,052,251 -0.29(-0.77%)
Nov 13, 2018 38.40 38.78 38.13 38.25 4,023,116 -0.05(-0.12%)
Nov 12, 2018 39.06 39.06 38.24 38.30 2,853,219 -0.97(-2.46%)
Nov 09, 2018 39.50 39.52 38.99 39.26 4,629,837 -0.47(-1.17%)
Nov 08, 2018 39.68 39.81 39.54 39.73 2,407,333 -0.07(-0.18%)
Nov 07, 2018 39.15 39.83 39.11 39.80 3,391,812 +1.04(+2.67%)
Nov 06, 2018 38.49 38.83 38.47 38.77 2,203,242 +0.25(+0.65%)
Nov 05, 2018 38.51 38.60 38.15 38.51 3,047,693 +0.04(+0.10%)
Nov 02, 2018 38.95 39.08 38.18 38.48 5,354,231 -0.37(-0.95%)
Nov 01, 2018 38.50 38.88 38.25 38.84 3,558,303 +0.46(+1.20%)
Oct 31, 2018 38.26 38.74 38.25 38.38 4,759,566 +0.64(+1.69%)
Oct 30, 2018 37.10 37.79 36.98 37.74 6,986,942 +0.55(+1.47%)
Oct 29, 2018 38.21 38.39 36.54 37.20 11,116,159 -0.47(-1.25%)
Oct 26, 2018 37.67 38.24 37.16 37.67 9,053,433 -0.83(-2.15%)
Oct 25, 2018 37.89 38.72 37.70 38.49 4,294,388 +0.96(+2.57%)
Oct 24, 2018 38.92 38.99 37.46 37.53 6,104,650 -1.40(-3.60%)
Oct 23, 2018 38.41 39.11 38.09 38.93 6,491,431 -0.19(-0.49%)
Oct 22, 2018 39.23 39.37 38.92 39.12 4,407,270 +0.02(+0.06%)
Oct 19, 2018 39.36 39.67 38.98 39.10 6,365,920 -0.11(-0.29%)
Oct 18, 2018 39.79 39.79 38.98 39.21 4,979,812 -0.73(-1.82%)
Oct 17, 2018 40.03 40.04 39.56 39.94 5,072,175 -0.02(-0.05%)
Oct 16, 2018 39.27 40.05 39.27 39.96 4,780,474 +1.03(+2.65%)
Oct 15, 2018 39.21 39.31 38.87 38.93 3,762,805 -0.36(-0.92%)
Oct 12, 2018 39.29 39.43 38.69 39.29 6,324,332 +0.82(+2.13%)
Oct 11, 2018 39.04 39.39 38.15 38.47 12,431,945 -0.67(-1.71%)
Oct 10, 2018 40.57 40.57 39.09 39.14 12,975,232 -1.58(-3.88%)
Oct 09, 2018 40.64 40.98 40.56 40.72 2,987,127 +0.00(+0.01%)
Oct 08, 2018 40.76 40.95 40.31 40.72 5,578,606 -0.19(-0.47%)
Oct 05, 2018 41.24 41.37 40.60 40.91 6,196,598 -0.32(-0.78%)
Oct 04, 2018 41.71 41.73 40.96 41.23 4,128,333 -0.58(-1.39%)
Oct 03, 2018 41.95 42.04 41.75 41.81 2,604,990 +0.03(+0.07%)
Oct 02, 2018 41.86 41.98 41.71 41.78 3,416,501 -0.09(-0.23%)
Oct 01, 2018 41.94 42.09 41.78 41.88 3,184,229 +0.13(+0.31%)
Sep 28, 2018 41.63 41.83 41.63 41.75 1,562,092 +0.04(+0.08%)
Sep 27, 2018 41.58 41.86 41.58 41.71 1,473,391 +0.22(+0.52%)
Sep 26, 2018 41.58 41.85 41.44 41.50 2,228,759 -0.05(-0.12%)
Sep 25, 2018 41.55 41.61 41.45 41.55 1,362,880 +0.02(+0.05%)
Sep 24, 2018 41.34 41.55 41.23 41.53 1,879,171 +0.00(+0.01%)
Sep 21, 2018 41.76 41.76 41.49 41.53 1,462,873 -0.09(-0.21%)
Sep 20, 2018 41.44 41.66 41.41 41.61 1,766,591 +0.38(+0.91%)
Sep 19, 2018 41.29 41.36 41.11 41.24 1,291,455 -0.04(-0.09%)
Sep 18, 2018 41.01 41.38 40.99 41.27 1,566,295 +0.29(+0.70%)
Sep 17, 2018 41.34 41.35 40.94 40.98 3,527,346 -0.41(-0.99%)
Sep 14, 2018 41.47 41.50 41.24 41.39 2,092,189 -0.02(-0.05%)
Sep 13, 2018 41.26 41.46 41.26 41.41 2,185,076 +0.34(+0.82%)
Sep 12, 2018 41.06 41.13 40.83 41.07 2,357,353 -0.03(-0.08%)
Sep 11, 2018 40.73 41.17 40.67 41.11 4,290,925 +0.24(+0.59%)
Sep 10, 2018 40.98 40.98 40.78 40.86 2,127,234 +0.08(+0.18%)
Sep 07, 2018 40.68 41.02 40.65 40.79 3,210,832 -0.08(-0.20%)
Sep 06, 2018 41.03 41.06 40.62 40.87 5,071,307 -0.15(-0.37%)
Sep 05, 2018 41.29 41.32 40.89 41.02 2,688,436 -0.35(-0.85%)
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.