Skip to main content

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

93.31 +0.18 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.35 38.42 38.04 38.20 6,584,397 +0.09(+0.23%)
Jan 30, 2018 38.13 38.29 38.07 38.12 7,404,063 -0.38(-0.99%)
Jan 29, 2018 38.67 38.75 38.45 38.50 3,186,564 -0.25(-0.64%)
Jan 26, 2018 38.38 38.75 38.34 38.74 3,157,090 +0.52(+1.37%)
Jan 25, 2018 38.35 38.36 38.08 38.22 4,116,424 +0.05(+0.14%)
Jan 24, 2018 38.37 38.44 37.98 38.17 3,150,771 -0.09(-0.24%)
Jan 23, 2018 38.17 38.34 38.14 38.26 4,628,260 +0.15(+0.39%)
Jan 22, 2018 37.79 38.12 37.77 38.11 2,199,632 +0.29(+0.76%)
Jan 19, 2018 37.78 37.83 37.67 37.83 2,342,677 +0.17(+0.45%)
Jan 18, 2018 37.65 37.75 37.55 37.66 2,384,669 -0.01(-0.02%)
Jan 17, 2018 37.41 37.71 37.30 37.66 3,807,588 +0.42(+1.13%)
Jan 16, 2018 37.59 37.71 37.14 37.24 3,277,673 -0.08(-0.23%)
Jan 12, 2018 37.32 37.32 37.32 0 +0.27(+0.72%)
Jan 11, 2018 36.93 37.06 36.85 37.06 2,707,266 +0.22(+0.60%)
Jan 10, 2018 36.80 36.85 36.66 36.84 3,935,214 -0.11(-0.28%)
Jan 09, 2018 36.94 37.02 36.83 36.94 2,615,000 +0.09(+0.25%)
Jan 08, 2018 36.76 36.88 36.73 36.85 3,040,997 +0.09(+0.25%)
Jan 05, 2018 36.54 36.79 36.53 36.76 5,698,286 +0.34(+0.94%)
Jan 04, 2018 36.41 36.52 36.40 36.42 5,369,215 +0.13(+0.36%)
Jan 03, 2018 36.02 36.31 36.02 36.29 3,834,603 +0.31(+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.