Skip to main content

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

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.42 24.90 24.40 24.89 6,212,779 +0.56(+2.28%)
Jan 28, 2016 24.43 24.44 24.07 24.33 5,314,880 +0.16(+0.67%)
Jan 27, 2016 24.49 24.62 24.04 24.17 6,855,889 -0.40(-1.63%)
Jan 26, 2016 24.42 24.62 24.31 24.57 4,211,204 +0.24(+0.99%)
Jan 25, 2016 24.58 24.67 24.31 24.33 4,570,290 -0.30(-1.21%)
Jan 22, 2016 24.45 24.66 24.41 24.63 5,042,323 +0.55(+2.29%)
Jan 21, 2016 24.07 24.36 23.85 24.08 8,580,902 +0.07(+0.29%)
Jan 20, 2016 23.84 24.23 23.33 24.01 11,478,753 -0.19(-0.78%)
Jan 19, 2016 24.41 24.45 23.97 24.20 11,287,650 +0.07(+0.28%)
Jan 15, 2016 24.03 24.13 24.13 24.13 7,646,475 -0.55(-2.22%)
Jan 14, 2016 24.36 24.86 24.08 24.68 8,833,137 +0.40(+1.63%)
Jan 13, 2016 25.05 25.11 24.25 24.28 10,503,886 -0.70(-2.79%)
Jan 12, 2016 24.96 25.08 24.67 24.98 5,972,646 +0.25(+1.02%)
Jan 11, 2016 24.81 24.88 24.42 24.73 10,527,640 +0.07(+0.28%)
Jan 08, 2016 25.10 25.15 24.62 24.66 10,371,291 -0.24(-0.96%)
Jan 07, 2016 25.12 25.38 24.87 24.90 9,047,896 -0.65(-2.54%)
Jan 06, 2016 25.43 25.70 25.39 25.55 9,611,294 -0.28(-1.10%)
Jan 05, 2016 25.85 25.93 25.69 25.83 6,429,723 +0.05(+0.19%)
Jan 04, 2016 25.78 25.79 25.49 25.78 11,347,010 -0.46(-1.77%)
Dec 31, 2015 26.47 26.25 26.25 26.25 4,940,582 -0.29(-1.08%)
Dec 30, 2015 26.70 26.71 26.53 26.53 3,082,551 -0.19(-0.70%)
Dec 29, 2015 26.54 26.77 26.54 26.72 4,063,233 +0.32(+1.22%)
Dec 28, 2015 26.31 26.40 26.21 26.40 12,077,380 +0.00(+0.00%)
Dec 24, 2015 26.41 26.40 26.40 26.40 1,675,244 -0.04(-0.14%)
Dec 23, 2015 26.35 26.45 26.30 26.43 4,011,215 +0.23(+0.88%)
Dec 22, 2015 26.14 26.24 25.99 26.20 8,280,698 +0.19(+0.73%)
Dec 21, 2015 25.99 26.04 25.81 26.01 4,544,477 +0.24(+0.93%)
Dec 18, 2015 26.23 26.24 25.78 25.78 6,602,335 -0.52(-1.97%)
Dec 17, 2015 26.73 26.75 26.28 26.29 6,858,436 -0.38(-1.41%)
Dec 16, 2015 26.44 26.72 26.21 26.67 8,896,270 +0.40(+1.51%)
Dec 15, 2015 26.28 26.43 26.24 26.27 6,008,665 +0.19(+0.73%)
Dec 14, 2015 25.94 26.09 25.66 26.08 10,495,420 +0.17(+0.64%)
Dec 11, 2015 26.17 26.22 25.89 25.92 8,932,197 -0.53(-2.01%)
Dec 10, 2015 26.42 26.63 26.35 26.45 5,133,734 +0.07(+0.28%)
Dec 09, 2015 26.56 26.81 26.24 26.37 10,170,936 -0.29(-1.08%)
Dec 08, 2015 26.51 26.74 26.46 26.66 4,865,882 -0.07(-0.27%)
Dec 07, 2015 26.85 26.87 26.60 26.73 3,714,415 -0.13(-0.50%)
Dec 04, 2015 26.37 26.91 26.37 26.87 5,193,078 +0.56(+2.12%)
Dec 03, 2015 26.79 26.80 26.20 26.31 7,803,495 -0.42(-1.56%)
Dec 02, 2015 26.96 27.00 26.69 26.73 5,536,093 -0.22(-0.83%)
Dec 01, 2015 26.79 26.96 26.74 26.95 3,576,111 +0.28(+1.03%)
Nov 30, 2015 26.88 26.88 26.66 26.67 3,599,883 -0.16(-0.58%)
Nov 27, 2015 26.84 26.87 26.75 26.83 728,017 +0.02(+0.07%)
Nov 25, 2015 26.81 26.81 26.81 26.81 3,555,410 +0.03(+0.10%)
Nov 24, 2015 26.63 26.83 26.54 26.78 3,459,918 -0.01(-0.03%)
Nov 23, 2015 26.84 26.92 26.71 26.79 4,523,701 -0.03(-0.11%)
Nov 20, 2015 26.77 26.88 26.75 26.82 2,512,621 +0.18(+0.69%)
Nov 19, 2015 26.65 26.72 26.62 26.64 3,084,628 -0.02(-0.08%)
Nov 18, 2015 26.35 26.68 26.30 26.66 5,089,496 +0.44(+1.69%)
Nov 17, 2015 26.26 26.40 26.15 26.22 5,642,551 +0.02(+0.09%)
Nov 16, 2015 25.79 26.20 25.78 26.20 5,222,371 +0.35(+1.34%)
Nov 13, 2015 26.15 26.17 25.83 25.85 6,494,321 -0.37(-1.40%)
Nov 12, 2015 26.39 26.49 26.21 26.22 6,613,683 -0.32(-1.22%)
Nov 11, 2015 26.65 26.72 26.52 26.54 4,034,499 -0.07(-0.25%)
Nov 10, 2015 26.50 26.63 26.46 26.61 4,471,526 +0.01(+0.03%)
Nov 09, 2015 26.77 26.77 26.44 26.60 3,375,463 -0.24(-0.91%)
Nov 06, 2015 26.80 26.88 26.66 26.85 3,206,014 -0.02(-0.08%)
Nov 05, 2015 26.97 27.00 26.74 26.87 5,802,806 -0.07(-0.25%)
Nov 04, 2015 27.01 27.04 26.82 26.94 4,843,395 -0.03(-0.10%)
Nov 03, 2015 26.88 27.05 26.80 26.96 6,368,597 +0.05(+0.18%)
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.