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 (%)
Jun 30, 2010 11.08 11.18 10.97 10.99 4,094,115 -0.11(-1.01%)
Jun 29, 2010 11.31 11.32 11.04 11.10 2,867,366 -0.41(-3.55%)
Jun 25, 2010 11.51 11.58 11.41 11.51 1,936,637 +0.03(+0.24%)
Jun 24, 2010 11.62 11.65 11.46 11.49 1,968,428 -0.18(-1.57%)
Jun 23, 2010 11.71 11.76 11.59 11.67 2,341,749 -0.04(-0.35%)
Jun 22, 2010 11.89 11.96 11.70 11.71 3,867 -0.17(-1.45%)
Jun 21, 2010 12.07 12.09 11.83 11.88 1,904,327 -0.05(-0.42%)
Jun 18, 2010 11.93 11.98 11.90 11.93 1,348,766 +0.01(+0.09%)
Jun 17, 2010 11.94 11.95 11.81 11.92 2,518,063 +0.01(+0.10%)
Jun 16, 2010 11.83 11.95 11.82 11.91 1,677,150 +0.01(+0.10%)
Jun 15, 2010 11.69 11.90 11.68 11.90 3,498,973 +0.28(+2.37%)
Jun 14, 2010 11.73 11.78 11.61 11.62 1,995,703 -0.01(-0.11%)
Jun 11, 2010 11.46 11.64 11.45 11.63 2,442,428 +0.08(+0.68%)
Jun 10, 2010 11.40 11.57 11.39 11.56 2,149,531 +0.33(+2.95%)
Jun 09, 2010 11.34 11.48 11.18 11.22 2,472,767 -0.06(-0.57%)
Jun 08, 2010 11.19 11.31 11.10 11.29 5,369,181 +0.10(+0.85%)
Jun 07, 2010 11.36 11.41 11.18 11.19 3,300,932 -0.13(-1.18%)
Jun 04, 2010 11.33 11.60 11.28 11.33 3,566,115 -0.40(-3.39%)
Jun 03, 2010 11.70 11.74 11.60 11.72 2,458,294 +0.07(+0.60%)
Jun 02, 2010 11.41 11.65 11.36 11.65 2,702,569 +0.30(+2.60%)
Jun 01, 2010 11.42 11.61 11.34 11.36 4,846,768 -0.20(-1.70%)
May 28, 2010 11.56 11.68 11.49 11.56 3,408,729 -0.13(-1.08%)
May 27, 2010 11.52 11.68 11.49 11.68 4,585,902 +0.38(+3.39%)
May 26, 2010 11.46 11.58 11.28 11.30 6,242,991 -0.10(-0.87%)
May 25, 2010 11.09 11.40 11.03 11.40 16,026,089 +0.02(+0.14%)
May 24, 2010 11.44 11.56 11.38 11.38 3,195,518 -0.11(-0.97%)
May 21, 2010 11.18 11.55 11.16 11.49 5,426,312 +0.13(+1.17%)
May 20, 2010 11.41 11.60 11.36 11.36 9,707,947 -0.44(-3.70%)
May 19, 2010 11.82 11.91 11.66 11.80 5,097,081 -0.08(-0.70%)
May 18, 2010 12.13 12.17 11.84 11.88 4,840,812 -0.14(-1.17%)
May 17, 2010 12.06 12.08 11.80 12.02 3,594,419 +0.00(+0.00%)
May 14, 2010 12.02 12.17 11.90 12.02 4,630,279 -0.22(-1.81%)
May 13, 2010 12.38 12.43 12.23 12.24 4,626,866 -0.15(-1.19%)
May 12, 2010 12.24 12.41 12.24 12.39 3,148,593 +0.20(+1.66%)
May 11, 2010 12.30 12.35 12.18 12.19 13,196,082 -0.05(-0.44%)
May 10, 2010 12.18 12.25 12.13 12.24 5,858,573 +0.54(+4.60%)
May 07, 2010 11.86 11.98 11.52 11.70 16,113,936 -0.28(-2.30%)
May 06, 2010 11.98 12.34 11.98 11.98 483 -0.29(-2.32%)
May 05, 2010 12.31 12.40 12.25 12.26 3,463,200 -0.13(-1.05%)
May 04, 2010 12.56 12.56 12.32 12.39 4,941,459 -0.31(-2.41%)
May 03, 2010 12.61 12.74 12.58 12.70 1,968,535 +0.14(+1.09%)
Apr 30, 2010 12.76 12.78 12.55 12.56 2,739,246 -0.20(-1.56%)
Apr 29, 2010 12.73 12.79 12.70 12.76 2,629,969 +0.12(+0.92%)
Apr 28, 2010 12.65 12.67 12.53 12.65 4,478,467 +0.07(+0.57%)
Apr 27, 2010 12.80 12.85 12.55 12.57 4,542,882 -0.29(-2.28%)
Apr 26, 2010 12.89 12.92 12.84 12.87 3,136,527 -0.01(-0.05%)
Apr 23, 2010 12.79 12.88 12.76 12.87 2,770,189 +0.08(+0.60%)
Apr 22, 2010 12.67 12.81 12.59 12.80 3,167,572 +0.04(+0.28%)
Apr 21, 2010 12.77 12.79 12.70 12.76 1,844,891 +0.00(+0.03%)
Apr 20, 2010 12.73 12.77 12.68 12.76 1,817,327 +0.09(+0.72%)
Apr 19, 2010 12.60 12.67 12.53 12.67 2,324,953 +0.04(+0.28%)
Apr 16, 2010 12.75 12.79 12.57 12.63 4,836,017 -0.18(-1.37%)
Apr 15, 2010 12.76 12.81 12.76 12.81 4,088,205 +0.03(+0.24%)
Apr 14, 2010 12.71 12.78 12.69 12.78 2,659,583 +0.12(+0.91%)
Apr 13, 2010 12.62 12.68 12.57 12.66 2,545,879 +0.01(+0.11%)
Apr 12, 2010 12.66 12.68 12.63 12.65 1,769,744 +0.01(+0.10%)
Apr 09, 2010 12.58 12.64 12.55 12.63 2,540,953 +0.08(+0.61%)
Apr 08, 2010 12.47 12.57 12.44 12.56 3,449,399 +0.04(+0.35%)
Apr 07, 2010 12.56 12.59 12.46 12.51 2,816,085 -0.08(-0.64%)
Apr 06, 2010 12.53 12.62 12.52 12.59 4,391,191 +0.02(+0.15%)
Apr 05, 2010 12.52 12.60 12.49 12.58 2,986,329 +0.11(+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.