Skip to main content

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

93.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.41 39.64 39.26 39.49 2,675,744 +0.26(+0.66%)
Jul 30, 2018 39.72 39.72 39.10 39.23 3,337,054 -0.49(-1.24%)
Jul 27, 2018 40.30 40.30 39.54 39.72 2,989,501 -0.42(-1.05%)
Jul 26, 2018 40.17 40.27 40.08 40.15 5,286,767 -0.39(-0.96%)
Jul 25, 2018 39.99 40.55 39.95 40.53 3,287,664 +0.53(+1.33%)
Jul 24, 2018 40.12 40.23 39.86 40.00 3,187,741 +0.18(+0.46%)
Jul 23, 2018 39.71 39.83 39.57 39.82 2,368,771 +0.06(+0.15%)
Jul 20, 2018 39.79 39.92 39.73 39.76 2,306,277 +0.00(+0.01%)
Jul 19, 2018 39.77 39.86 39.68 39.75 3,034,092 -0.17(-0.42%)
Jul 18, 2018 39.90 39.95 39.78 39.92 1,812,545 +0.03(+0.08%)
Jul 17, 2018 39.42 39.95 39.40 39.89 1,497,983 +0.25(+0.63%)
Jul 16, 2018 39.76 39.77 39.58 39.64 1,632,834 -0.08(-0.20%)
Jul 13, 2018 39.66 39.76 39.57 39.72 1,518,194 +0.06(+0.15%)
Jul 12, 2018 39.37 39.68 39.34 39.66 1,691,964 +0.48(+1.23%)
Jul 11, 2018 39.14 39.31 39.09 39.18 2,988,990 -0.19(-0.50%)
Jul 10, 2018 39.34 39.42 39.27 39.37 2,256,396 +0.11(+0.28%)
Jul 09, 2018 39.14 39.27 39.03 39.26 2,080,105 +0.35(+0.91%)
Jul 06, 2018 38.56 38.97 38.51 38.91 2,423,289 +0.40(+1.03%)
Jul 05, 2018 38.35 38.53 38.17 38.51 2,683,214 +0.39(+1.03%)
Jul 03, 2018 38.12 38.12 38.12 0 -0.29(-0.76%)
Jul 02, 2018 37.91 38.42 37.87 38.41 5,697,649 +0.23(+0.59%)
Jun 29, 2018 38.32 38.52 38.18 38.18 1,984,620 +0.04(+0.10%)
Jun 28, 2018 37.82 38.27 37.75 38.14 3,333,434 +0.30(+0.79%)
Jun 27, 2018 38.40 38.60 37.82 37.84 4,208,494 -0.44(-1.16%)
Jun 26, 2018 38.27 38.49 38.20 38.29 2,178,593 +0.13(+0.35%)
Jun 25, 2018 38.61 38.64 37.87 38.15 5,138,648 -0.69(-1.77%)
Jun 22, 2018 39.05 39.05 38.79 38.84 2,014,806 -0.06(-0.16%)
Jun 21, 2018 39.21 39.21 38.82 38.90 1,957,266 -0.27(-0.69%)
Jun 20, 2018 39.16 39.31 39.12 39.17 3,251,818 +0.13(+0.34%)
Jun 19, 2018 38.84 39.06 38.69 39.04 3,150,019 -0.21(-0.52%)
Jun 18, 2018 39.02 39.26 38.94 39.24 2,105,970 -0.04(-0.11%)
Jun 15, 2018 39.33 39.08 39.29 3,426,699 -0.06(-0.14%)
Jun 14, 2018 39.29 39.40 39.22 39.35 2,964,208 +0.22(+0.56%)
Jun 13, 2018 39.29 39.40 39.10 39.13 2,766,693 -0.12(-0.30%)
Jun 12, 2018 39.18 39.28 39.11 39.24 2,388,561 +0.14(+0.35%)
Jun 11, 2018 39.08 39.22 39.06 39.11 1,657,880 +0.04(+0.11%)
Jun 08, 2018 38.87 39.09 38.81 39.06 2,172,339 +0.12(+0.30%)
Jun 07, 2018 39.18 39.18 38.78 38.95 2,220,197 -0.19(-0.49%)
Jun 06, 2018 39.15 38.78 39.14 2,000,848 +0.28(+0.72%)
Jun 05, 2018 38.77 38.89 38.68 38.86 2,117,826 +0.11(+0.28%)
Jun 04, 2018 38.55 38.76 38.55 38.75 1,910,689 +0.28(+0.72%)
Jun 01, 2018 38.19 38.50 38.19 38.47 2,867,505 +0.51(+1.33%)
May 31, 2018 38.10 38.23 37.93 37.97 3,006,539 -0.18(-0.47%)
May 30, 2018 37.93 38.21 37.88 38.15 2,220,342 +0.39(+1.04%)
May 29, 2018 37.85 38.00 37.57 37.76 3,617,273 -0.31(-0.81%)
May 25, 2018 38.06 38.06 38.06 0 -0.02(-0.06%)
May 24, 2018 38.05 38.13 37.76 38.08 2,655,315 -0.02(-0.05%)
May 23, 2018 37.64 38.11 37.64 38.10 2,933,648 +0.26(+0.69%)
May 22, 2018 38.10 38.13 37.79 37.84 1,546,869 -0.16(-0.42%)
May 21, 2018 37.96 38.10 37.86 38.00 1,659,828 +0.28(+0.75%)
May 18, 2018 37.69 37.82 37.62 37.72 1,448,932 -0.02(-0.05%)
May 17, 2018 37.76 37.93 37.59 37.73 1,660,849 -0.08(-0.22%)
May 16, 2018 37.68 37.90 37.68 37.82 1,458,038 +0.16(+0.44%)
May 15, 2018 37.81 37.81 37.51 37.66 3,055,051 -0.37(-0.97%)
May 14, 2018 38.11 38.22 37.95 38.02 1,688,854 +0.03(+0.07%)
May 11, 2018 37.93 38.05 37.84 38.00 2,026,005 +0.06(+0.17%)
May 10, 2018 37.68 37.98 37.67 37.93 2,367,940 +0.36(+0.96%)
May 09, 2018 37.30 37.60 37.18 37.57 2,284,785 +0.38(+1.03%)
May 08, 2018 37.13 37.25 36.95 37.19 2,067,188 +0.00(+0.01%)
May 07, 2018 37.13 37.32 37.06 37.19 1,826,227 +0.19(+0.52%)
May 04, 2018 36.31 37.09 36.28 37.00 2,251,244 +0.54(+1.48%)
May 03, 2018 36.31 36.56 35.91 36.46 3,027,288 +0.01(+0.03%)
May 02, 2018 36.68 36.81 36.39 36.44 2,355,746 -0.19(-0.52%)
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.