Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.19 17.32 17.14 17.32 3,005,422 +0.42(+2.47%)
Jun 28, 2012 16.87 16.91 16.73 16.90 1,521,387 -0.07(-0.39%)
Jun 27, 2012 16.87 16.99 16.87 16.97 1,315,522 +0.14(+0.83%)
Jun 26, 2012 16.80 16.87 16.71 16.83 4,535,619 +0.07(+0.39%)
Jun 25, 2012 16.85 16.85 16.71 16.76 4,172,783 -0.25(-1.45%)
Jun 22, 2012 16.95 17.03 16.90 17.01 2,139,591 +0.12(+0.73%)
Jun 21, 2012 17.26 17.28 16.86 16.89 1,882,338 -0.38(-2.21%)
Jun 20, 2012 17.30 17.33 17.14 17.27 2,239,554 -0.04(-0.26%)
Jun 19, 2012 17.26 17.38 17.24 17.31 2,208,926 +0.10(+0.61%)
Jun 18, 2012 17.06 17.25 17.04 17.21 1,216,896 +0.08(+0.49%)
Jun 15, 2012 17.03 17.15 17.01 17.12 2,039,875 +0.16(+0.92%)
Jun 14, 2012 16.85 17.02 16.80 16.97 2,066,314 +0.16(+0.92%)
Jun 13, 2012 16.88 16.97 16.76 16.81 2,812,252 -0.11(-0.67%)
Jun 12, 2012 16.81 16.93 16.72 16.92 1,740,578 +0.17(+1.03%)
Jun 11, 2012 17.08 17.10 16.74 16.75 2,262,861 -0.21(-1.22%)
Jun 08, 2012 16.79 16.96 16.74 16.96 1,424,304 +0.12(+0.70%)
Jun 07, 2012 17.01 17.01 16.82 16.84 1,820,131 +0.01(+0.06%)
Jun 06, 2012 16.58 16.83 16.58 16.83 3,896,839 +0.35(+2.13%)
Jun 05, 2012 16.36 16.51 16.35 16.48 2,061,411 +0.07(+0.42%)
Jun 04, 2012 16.37 16.44 16.25 16.41 2,386,850 +0.04(+0.27%)
Jun 01, 2012 16.50 16.56 16.36 16.37 2,547,723 -0.40(-2.39%)
May 31, 2012 16.84 16.87 16.64 16.77 2,540,554 -0.06(-0.36%)
May 30, 2012 16.90 16.92 16.80 16.83 2,163,982 -0.21(-1.24%)
May 29, 2012 17.00 17.10 16.94 17.04 2,449,554 +0.18(+1.09%)
May 25, 2012 16.92 16.95 16.82 16.86 1,316,591 -0.08(-0.47%)
May 24, 2012 16.97 16.98 16.81 16.94 3,780,194 +0.03(+0.17%)
May 23, 2012 16.76 16.94 16.63 16.91 2,268,895 +0.04(+0.21%)
May 22, 2012 16.92 17.00 16.78 16.88 1,807,047 +0.01(+0.06%)
May 21, 2012 16.56 16.88 16.56 16.87 3,773,688 +0.33(+1.99%)
May 18, 2012 16.75 16.78 16.51 16.54 2,656,503 -0.13(-0.80%)
May 17, 2012 16.95 16.97 16.67 16.67 3,047,778 -0.28(-1.63%)
May 16, 2012 17.07 17.12 16.93 16.95 15,788,406 -0.05(-0.32%)
May 15, 2012 17.06 17.17 16.97 17.00 4,248,383 -0.06(-0.37%)
May 14, 2012 17.07 17.17 17.03 17.06 2,989,107 -0.16(-0.94%)
May 11, 2012 17.16 17.37 17.16 17.23 2,017,833 -0.01(-0.07%)
May 10, 2012 17.33 17.35 17.20 17.24 1,081,706 +0.03(+0.16%)
May 09, 2012 17.14 17.33 17.08 17.21 3,708,434 -0.11(-0.66%)
May 08, 2012 17.30 17.35 17.09 17.32 1,529,260 -0.07(-0.40%)
May 07, 2012 17.32 17.44 17.32 17.39 1,110,130 +0.00(+0.00%)
May 04, 2012 17.60 17.60 17.38 17.39 1,343,039 -0.29(-1.62%)
May 03, 2012 17.82 17.83 17.66 17.68 1,944,115 -0.13(-0.71%)
May 02, 2012 17.72 17.82 17.69 17.81 1,511,145 +0.00(+0.03%)
May 01, 2012 17.74 17.93 17.70 17.80 2,590,247 +0.07(+0.37%)
Apr 30, 2012 17.78 17.79 17.70 17.74 1,652,050 -0.08(-0.42%)
Apr 27, 2012 17.82 17.86 17.75 17.81 836,827 +0.05(+0.29%)
Apr 26, 2012 17.63 17.78 17.63 17.76 2,039,972 +0.11(+0.61%)
Apr 25, 2012 17.55 17.66 17.54 17.65 1,879,167 +0.31(+1.79%)
Apr 24, 2012 17.32 17.40 17.28 17.34 2,616,121 +0.02(+0.14%)
Apr 23, 2012 17.30 17.34 17.22 17.32 1,983,579 -0.14(-0.82%)
Apr 20, 2012 17.52 17.58 17.46 17.46 1,376,129 +0.02(+0.13%)
Apr 19, 2012 17.56 17.63 17.36 17.44 2,196,363 -0.14(-0.78%)
Apr 18, 2012 17.57 17.64 17.55 17.57 2,146,755 -0.05(-0.31%)
Apr 17, 2012 17.45 17.65 17.42 17.63 6,297,547 +0.29(+1.67%)
Apr 16, 2012 17.50 17.50 17.32 17.34 1,889,187 -0.08(-0.46%)
Apr 13, 2012 17.56 17.57 17.41 17.42 1,591,059 -0.18(-1.02%)
Apr 12, 2012 17.41 17.61 17.40 17.60 2,454,730 +0.20(+1.18%)
Apr 11, 2012 17.47 17.48 17.38 17.39 3,228,861 +0.09(+0.53%)
Apr 10, 2012 17.53 17.57 17.27 17.30 6,861,908 -0.27(-1.54%)
Apr 09, 2012 17.52 17.63 17.51 17.57 1,337,222 -0.16(-0.93%)
Apr 05, 2012 17.65 17.75 17.64 17.74 1,068,138 +0.04(+0.20%)
Apr 04, 2012 17.72 17.75 17.63 17.70 3,135,417 -0.16(-0.88%)
Apr 03, 2012 17.88 17.92 17.77 17.86 3,737,109 -0.03(-0.17%)
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.