Skip to main content

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

92.09 +0.15 (+0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.47 26.24 26.24 26.24 4,941,102 -0.29(-1.08%)
Dec 30, 2015 26.70 26.70 26.52 26.53 3,082,876 -0.19(-0.70%)
Dec 29, 2015 26.54 26.77 26.53 26.72 4,063,661 +0.32(+1.22%)
Dec 28, 2015 26.31 26.40 26.21 26.40 12,078,652 +0.00(+0.00%)
Dec 24, 2015 26.41 26.40 26.40 26.40 1,675,421 -0.04(-0.14%)
Dec 23, 2015 26.35 26.44 26.29 26.43 4,011,637 +0.23(+0.88%)
Dec 22, 2015 26.14 26.24 25.99 26.20 8,281,570 +0.19(+0.73%)
Dec 21, 2015 25.99 26.03 25.81 26.01 4,544,956 +0.24(+0.93%)
Dec 18, 2015 26.23 26.23 25.77 25.77 6,603,031 -0.52(-1.97%)
Dec 17, 2015 26.73 26.75 26.28 26.29 6,859,159 -0.38(-1.41%)
Dec 16, 2015 26.44 26.71 26.21 26.67 8,897,208 +0.40(+1.51%)
Dec 15, 2015 26.28 26.43 26.24 26.27 6,009,298 +0.19(+0.73%)
Dec 14, 2015 25.94 26.09 25.66 26.08 10,496,527 +0.17(+0.64%)
Dec 11, 2015 26.17 26.22 25.88 25.91 8,933,138 -0.53(-2.01%)
Dec 10, 2015 26.41 26.63 26.35 26.45 5,134,275 +0.07(+0.28%)
Dec 09, 2015 26.56 26.81 26.24 26.37 10,172,008 -0.29(-1.08%)
Dec 08, 2015 26.51 26.74 26.46 26.66 4,866,395 -0.07(-0.27%)
Dec 07, 2015 26.84 26.86 26.59 26.73 3,714,806 -0.13(-0.50%)
Dec 04, 2015 26.36 26.91 26.36 26.86 5,193,626 +0.56(+2.12%)
Dec 03, 2015 26.79 26.80 26.20 26.31 7,804,318 -0.42(-1.56%)
Dec 02, 2015 26.96 27.00 26.68 26.72 5,536,676 -0.22(-0.83%)
Dec 01, 2015 26.79 26.96 26.74 26.95 3,576,488 +0.28(+1.03%)
Nov 30, 2015 26.88 26.88 26.66 26.67 3,600,263 -0.16(-0.58%)
Nov 27, 2015 26.83 26.87 26.75 26.83 728,093 +0.02(+0.07%)
Nov 25, 2015 26.81 26.81 26.81 26.81 3,555,784 +0.03(+0.10%)
Nov 24, 2015 26.63 26.83 26.54 26.78 3,460,282 -0.01(-0.03%)
Nov 23, 2015 26.84 26.92 26.70 26.79 4,524,177 -0.03(-0.11%)
Nov 20, 2015 26.77 26.88 26.75 26.82 2,512,886 +0.18(+0.69%)
Nov 19, 2015 26.64 26.72 26.61 26.64 3,084,953 -0.02(-0.08%)
Nov 18, 2015 26.34 26.68 26.30 26.66 5,090,032 +0.44(+1.69%)
Nov 17, 2015 26.26 26.40 26.14 26.21 5,643,146 +0.02(+0.09%)
Nov 16, 2015 25.79 26.20 25.77 26.19 5,222,922 +0.35(+1.34%)
Nov 13, 2015 26.15 26.16 25.83 25.85 6,495,006 -0.37(-1.40%)
Nov 12, 2015 26.39 26.49 26.20 26.21 6,614,380 -0.32(-1.22%)
Nov 11, 2015 26.65 26.72 26.52 26.54 4,034,925 -0.07(-0.25%)
Nov 10, 2015 26.50 26.62 26.45 26.61 4,471,997 +0.01(+0.03%)
Nov 09, 2015 26.77 26.77 26.44 26.60 3,375,819 -0.24(-0.91%)
Nov 06, 2015 26.80 26.88 26.66 26.84 3,206,352 -0.02(-0.08%)
Nov 05, 2015 26.96 27.00 26.74 26.86 5,803,418 -0.07(-0.25%)
Nov 04, 2015 27.01 27.04 26.82 26.93 4,843,906 -0.03(-0.10%)
Nov 03, 2015 26.88 27.05 26.80 26.96 6,369,268 +0.05(+0.18%)
Nov 02, 2015 26.69 26.92 26.65 26.91 4,503,412 +0.29(+1.08%)
Oct 30, 2015 26.79 26.81 26.62 26.63 3,652,695 -0.13(-0.47%)
Oct 29, 2015 26.66 26.80 26.65 26.75 8,354,596 +0.04(+0.14%)
Oct 28, 2015 26.52 26.72 26.36 26.72 3,675,234 +0.26(+0.97%)
Oct 27, 2015 26.39 26.51 26.36 26.46 4,011,673 -0.01(-0.03%)
Oct 26, 2015 26.44 26.50 26.36 26.47 13,001,853 -0.01(-0.03%)
Oct 23, 2015 26.46 26.55 26.30 26.48 3,770,864 +0.43(+1.66%)
Oct 22, 2015 25.79 26.08 25.74 26.04 5,004,412 +0.39(+1.53%)
Oct 21, 2015 25.88 25.89 25.63 25.65 2,673,689 -0.15(-0.58%)
Oct 20, 2015 25.83 25.91 25.72 25.80 3,007,726 -0.07(-0.26%)
Oct 19, 2015 25.72 25.88 25.69 25.87 2,372,148 +0.08(+0.32%)
Oct 16, 2015 25.70 25.79 25.63 25.79 2,150,177 +0.13(+0.51%)
Oct 15, 2015 25.39 25.67 25.34 25.66 3,755,053 +0.37(+1.47%)
Oct 14, 2015 25.40 25.49 25.24 25.28 2,670,804 -0.11(-0.43%)
Oct 13, 2015 25.44 25.66 25.37 25.39 3,054,221 -0.19(-0.75%)
Oct 12, 2015 25.53 25.60 25.48 25.58 2,063,715 +0.06(+0.25%)
Oct 09, 2015 25.46 25.57 25.41 25.52 5,134,289 +0.09(+0.35%)
Oct 08, 2015 25.18 25.48 25.09 25.43 5,413,997 +0.19(+0.76%)
Oct 07, 2015 25.17 25.27 24.99 25.24 5,489,783 +0.19(+0.75%)
Oct 06, 2015 25.19 25.22 24.92 25.05 4,638,198 -0.14(-0.57%)
Oct 05, 2015 24.99 25.22 24.98 25.20 5,260,784 +0.38(+1.55%)
Oct 02, 2015 24.17 24.82 24.07 24.81 6,878,130 +0.37(+1.52%)
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.