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, 2014 23.32 23.36 23.29 23.32 2,508,673 +0.01(+0.05%)
Jun 27, 2014 23.21 23.32 23.18 23.31 1,451,776 +0.06(+0.26%)
Jun 26, 2014 23.26 23.26 23.09 23.25 1,307,709 -0.01(-0.03%)
Jun 25, 2014 23.05 23.28 23.05 23.26 1,657,820 +0.16(+0.69%)
Jun 24, 2014 23.19 23.32 23.06 23.10 2,132,609 -0.11(-0.46%)
Jun 23, 2014 23.25 23.25 23.18 23.21 1,111,086 -0.02(-0.10%)
Jun 20, 2014 23.26 23.27 23.21 23.23 1,108,759 +0.02(+0.10%)
Jun 19, 2014 23.23 23.24 23.12 23.21 1,619,539 +0.01(+0.06%)
Jun 18, 2014 23.03 23.21 22.92 23.19 1,557,051 +0.18(+0.77%)
Jun 17, 2014 22.95 23.06 22.93 23.02 1,253,053 +0.04(+0.18%)
Jun 16, 2014 22.92 23.03 22.89 22.98 1,194,123 +0.02(+0.07%)
Jun 13, 2014 22.97 22.99 22.85 22.96 1,221,752 +0.05(+0.22%)
Jun 12, 2014 23.08 23.10 22.86 22.91 2,186,079 -0.21(-0.90%)
Jun 11, 2014 23.10 23.14 23.05 23.12 1,391,339 -0.06(-0.27%)
Jun 10, 2014 23.15 23.18 23.08 23.18 5,346,321 +0.02(+0.10%)
Jun 06, 2014 23.09 23.16 23.09 23.16 1,561,094 +0.11(+0.48%)
Jun 05, 2014 22.93 23.08 22.83 23.05 2,016,488 +0.17(+0.72%)
Jun 04, 2014 22.80 22.91 22.76 22.88 1,751,031 +0.04(+0.18%)
Jun 03, 2014 22.81 22.85 22.77 22.84 1,878,540 -0.02(-0.10%)
Jun 02, 2014 22.84 22.87 22.73 22.86 2,189,302 +0.04(+0.19%)
May 30, 2014 22.78 22.84 22.75 22.82 2,991,098 +0.02(+0.10%)
May 29, 2014 22.71 22.80 22.67 22.80 1,298,815 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,802 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.70 1,488,503 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,540 +0.09(+0.38%)
May 22, 2014 22.34 22.45 22.30 22.44 695,181 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.33 2,336,207 +0.21(+0.97%)
May 20, 2014 22.24 22.25 22.05 22.12 1,562,076 -0.14(-0.63%)
May 19, 2014 22.10 22.27 22.07 22.26 1,790,954 +0.11(+0.52%)
May 16, 2014 22.06 22.14 21.94 22.14 2,073,281 +0.11(+0.51%)
May 15, 2014 22.19 22.19 21.90 22.03 4,640,014 -0.21(-0.92%)
May 14, 2014 22.33 22.35 22.20 22.24 3,710,278 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.35 3,708,255 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,132,454 +0.25(+1.13%)
May 09, 2014 22.00 22.09 21.90 22.09 2,652,988 +0.06(+0.29%)
May 08, 2014 22.02 22.22 21.95 22.02 3,286,990 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.05 3,859,184 +0.06(+0.29%)
May 06, 2014 22.17 22.17 21.98 21.99 2,690,010 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,581 +0.09(+0.42%)
May 02, 2014 22.16 22.22 22.07 22.10 3,940,071 -0.04(-0.16%)
May 01, 2014 22.08 22.22 22.05 22.13 2,550,039 +0.04(+0.19%)
Apr 30, 2014 21.98 22.12 21.94 22.09 4,457,554 +0.08(+0.35%)
Apr 29, 2014 21.98 22.06 21.90 22.02 2,440,876 +0.11(+0.51%)
Apr 28, 2014 21.93 22.04 21.65 21.90 13,943,412 +0.07(+0.30%)
Apr 25, 2014 21.99 22.00 21.78 21.84 3,557,611 -0.23(-1.04%)
Apr 24, 2014 22.16 22.19 21.93 22.07 3,580,252 +0.05(+0.24%)
Apr 23, 2014 22.13 22.13 22.00 22.01 3,211,249 -0.09(-0.39%)
Apr 22, 2014 22.04 22.17 22.01 22.10 3,092,245 +0.14(+0.62%)
Apr 21, 2014 21.86 21.97 21.82 21.96 2,522,682 +0.11(+0.53%)
Apr 17, 2014 21.78 21.85 21.85 21.85 6,465,537 +0.02(+0.11%)
Apr 16, 2014 21.70 21.82 21.61 21.82 5,857,154 +0.27(+1.24%)
Apr 15, 2014 21.46 21.60 21.18 21.56 5,547,439 +0.15(+0.69%)
Apr 14, 2014 21.41 21.48 21.22 21.41 3,361,323 +0.18(+0.85%)
Apr 11, 2014 21.35 21.47 21.21 21.23 5,552,454 -0.24(-1.11%)
Apr 10, 2014 22.01 22.03 21.43 21.47 3,420,687 -0.55(-2.52%)
Apr 09, 2014 21.77 22.02 21.73 22.02 1,643,081 +0.32(+1.47%)
Apr 08, 2014 21.61 21.74 21.51 21.70 1,784,124 +0.08(+0.39%)
Apr 07, 2014 21.79 21.87 21.53 21.62 4,877,447 -0.27(-1.23%)
Apr 04, 2014 22.40 22.40 21.85 21.89 4,221,284 -0.37(-1.65%)
Apr 03, 2014 22.37 22.38 22.16 22.25 5,398,814 -0.08(-0.34%)
Apr 02, 2014 22.29 22.36 22.26 22.33 5,129,953 +0.08(+0.37%)
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.