Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.39 18.49 18.31 18.35 2,255,555 -0.09(-0.49%)
Jun 27, 2013 18.47 18.54 18.43 18.44 2,283,007 +0.08(+0.45%)
Jun 26, 2013 18.32 18.39 18.27 18.36 2,477,191 +0.18(+1.01%)
Jun 25, 2013 18.19 18.23 18.05 18.17 2,353,112 +0.16(+0.91%)
Jun 24, 2013 18.06 18.17 17.87 18.01 2,928,351 -0.23(-1.28%)
Jun 21, 2013 18.30 18.33 18.06 18.24 4,678,199 +0.05(+0.29%)
Jun 20, 2013 18.50 18.51 18.15 18.19 3,901,938 -0.48(-2.55%)
Jun 19, 2013 18.91 18.95 18.67 18.67 2,729,793 -0.25(-1.33%)
Jun 18, 2013 18.78 18.95 18.78 18.92 2,434,453 +0.14(+0.75%)
Jun 17, 2013 18.75 18.86 18.68 18.78 2,307,327 +0.13(+0.72%)
Jun 14, 2013 18.70 18.78 18.61 18.64 1,137,337 -0.09(-0.50%)
Jun 13, 2013 18.46 18.77 18.41 18.74 1,192,254 +0.27(+1.47%)
Jun 12, 2013 18.77 18.78 18.45 18.46 1,231,130 -0.17(-0.92%)
Jun 11, 2013 18.66 18.80 18.58 18.64 3,238,706 -0.18(-0.96%)
Jun 10, 2013 18.90 18.90 18.79 18.82 1,362,311 -0.02(-0.12%)
Jun 07, 2013 18.71 18.85 18.66 18.84 1,759,330 +0.24(+1.30%)
Jun 06, 2013 18.43 18.60 18.32 18.60 1,728,094 +0.16(+0.87%)
Jun 05, 2013 18.65 18.71 18.43 18.44 2,337,502 -0.27(-1.45%)
Jun 04, 2013 18.83 18.90 18.62 18.71 1,468,505 -0.09(-0.47%)
Jun 03, 2013 18.77 18.81 18.61 18.80 1,660,040 +0.09(+0.48%)
May 31, 2013 18.92 19.02 18.68 18.71 2,690,632 -0.25(-1.33%)
May 30, 2013 18.91 19.05 18.90 18.96 1,868,342 +0.08(+0.40%)
May 29, 2013 18.96 18.97 18.81 18.88 5,843,667 -0.17(-0.88%)
May 28, 2013 19.16 19.24 19.00 19.05 2,141,490 +0.11(+0.59%)
May 24, 2013 18.85 18.95 18.79 18.94 1,721,856 -0.01(-0.05%)
May 23, 2013 18.81 19.02 18.79 18.95 2,462,606 -0.05(-0.29%)
May 22, 2013 19.19 19.38 18.93 19.00 3,782,369 -0.17(-0.86%)
May 21, 2013 19.13 19.23 19.07 19.17 1,744,461 +0.05(+0.27%)
May 20, 2013 19.13 19.20 19.08 19.12 1,595,268 -0.04(-0.20%)
May 17, 2013 19.07 19.16 19.02 19.16 2,301,982 +0.16(+0.86%)
May 16, 2013 19.06 19.11 18.97 18.99 1,907,485 -0.09(-0.49%)
May 15, 2013 18.96 19.11 18.95 19.09 3,711,511 +0.26(+1.39%)
May 13, 2013 18.78 18.86 18.75 18.83 1,879,980 +0.02(+0.08%)
May 10, 2013 18.74 18.81 18.70 18.81 1,980,838 +0.09(+0.46%)
May 09, 2013 18.75 18.82 18.68 18.72 2,672,159 -0.02(-0.13%)
May 08, 2013 18.64 18.75 18.64 18.75 1,654,294 +0.08(+0.43%)
May 07, 2013 18.63 18.67 18.56 18.67 4,493,807 +0.08(+0.42%)
May 06, 2013 18.56 18.61 18.54 18.59 1,767,066 +0.05(+0.26%)
May 03, 2013 18.51 18.59 18.48 18.54 2,324,053 +0.20(+1.09%)
May 02, 2013 18.21 18.37 18.19 18.34 1,901,432 +0.18(+0.99%)
May 01, 2013 18.27 18.28 18.13 18.16 4,089,686 -0.13(-0.69%)
Apr 30, 2013 18.26 18.31 18.18 18.29 5,495,557 +0.03(+0.18%)
Apr 29, 2013 18.18 18.30 18.16 18.25 1,606,060 +0.13(+0.73%)
Apr 26, 2013 18.14 18.16 18.11 18.12 2,044,351 -0.03(-0.19%)
Apr 25, 2013 18.14 18.23 18.13 18.16 8,816,267 +0.07(+0.41%)
Apr 24, 2013 18.11 18.16 18.07 18.08 1,630,389 -0.05(-0.26%)
Apr 23, 2013 18.04 18.15 17.94 18.13 2,238,782 +0.19(+1.06%)
Apr 22, 2013 17.87 17.97 17.77 17.94 1,210,888 +0.12(+0.68%)
Apr 19, 2013 17.68 17.83 17.67 17.82 1,453,709 +0.18(+1.02%)
Apr 18, 2013 17.83 17.83 17.58 17.64 2,160,074 -0.16(-0.88%)
Apr 17, 2013 17.91 17.91 17.70 17.79 2,090,852 -0.26(-1.46%)
Apr 16, 2013 17.90 18.06 17.89 18.06 2,137,202 +0.28(+1.59%)
Apr 15, 2013 18.11 18.13 17.77 17.77 2,663,605 -0.41(-2.26%)
Apr 12, 2013 18.16 18.20 18.08 18.19 1,758,834 -0.02(-0.13%)
Apr 11, 2013 18.14 18.26 18.12 18.21 1,688,744 +0.06(+0.35%)
Apr 10, 2013 17.94 18.16 17.94 18.15 2,395,738 +0.25(+1.40%)
Apr 09, 2013 17.88 17.96 17.81 17.90 2,224,000 +0.06(+0.33%)
Apr 08, 2013 17.72 17.84 17.69 17.84 1,445,923 +0.11(+0.61%)
Apr 05, 2013 17.62 17.74 17.58 17.73 2,349,678 -0.10(-0.59%)
Apr 04, 2013 17.81 17.88 17.76 17.83 2,109,711 +0.04(+0.23%)
Apr 03, 2013 17.97 17.99 17.74 17.79 1,684,401 -0.15(-0.85%)
Apr 02, 2013 17.91 17.99 17.88 17.94 2,398,340 +0.10(+0.57%)
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.