Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.62 13.62 13.54 13.54 774,511 -0.05(-0.34%)
Jun 29, 2006 13.39 13.59 13.38 13.59 1,654,677 +0.27(+2.05%)
Jun 28, 2006 13.30 13.32 13.22 13.31 582,608 +0.06(+0.45%)
Jun 27, 2006 13.38 13.39 13.23 13.25 1,021,182 -0.11(-0.83%)
Jun 26, 2006 13.36 13.37 13.29 13.37 680,069 +0.04(+0.28%)
Jun 23, 2006 13.29 13.41 13.29 13.33 557,596 -0.04(-0.33%)
Jun 22, 2006 13.44 13.44 13.32 13.37 835,316 -0.07(-0.50%)
Jun 21, 2006 13.33 13.51 13.33 13.44 1,467,949 +0.11(+0.85%)
Jun 20, 2006 13.37 13.41 13.30 13.33 1,046,625 +0.01(+0.09%)
Jun 19, 2006 13.47 13.51 13.29 13.31 1,047,487 -0.09(-0.64%)
Jun 16, 2006 13.45 13.50 13.40 13.40 804,698 -0.08(-0.62%)
Jun 15, 2006 13.34 13.53 13.28 13.48 1,333,832 +0.26(+1.93%)
Jun 14, 2006 13.21 13.25 13.13 13.23 2,292,053 +0.09(+0.67%)
Jun 13, 2006 13.21 13.34 13.14 13.14 1,381,700 -0.11(-0.82%)
Jun 12, 2006 13.43 13.45 13.24 13.25 1,106,136 -0.16(-1.18%)
Jun 09, 2006 13.46 13.52 13.38 13.41 1,408,006 -0.01(-0.09%)
Jun 08, 2006 13.41 13.51 13.24 13.42 1,961,721 -0.03(-0.19%)
Jun 07, 2006 13.55 13.63 13.44 13.44 3,678,929 -0.09(-0.63%)
Jun 06, 2006 13.58 13.58 13.43 13.53 921,996 +0.00(+0.00%)
Jun 05, 2006 13.73 13.73 13.51 13.53 765,455 -0.24(-1.72%)
Jun 02, 2006 13.81 13.81 13.68 13.77 845,235 +0.05(+0.34%)
Jun 01, 2006 13.53 13.75 13.53 13.72 1,162,629 +0.12(+0.89%)
May 31, 2006 13.51 13.60 13.51 13.60 1,691,764 +0.09(+0.70%)
May 30, 2006 13.70 13.70 13.50 13.51 565,790 -0.23(-1.69%)
May 26, 2006 13.73 13.74 13.66 13.74 972,882 +0.06(+0.41%)
May 25, 2006 13.61 13.68 13.56 13.68 1,205,753 +0.15(+1.13%)
May 24, 2006 13.45 13.57 13.36 13.53 1,329,520 +0.15(+1.11%)
May 23, 2006 13.60 13.65 13.38 13.38 1,456,305 -0.13(-0.96%)
May 22, 2006 13.47 13.60 13.43 13.51 1,790,087 -0.06(-0.41%)
May 19, 2006 13.54 13.62 13.44 13.57 2,370,539 +0.04(+0.29%)
May 18, 2006 13.62 13.67 13.53 13.53 1,341,164 -0.06(-0.46%)
May 17, 2006 13.74 13.79 13.58 13.59 1,884,098 -0.22(-1.56%)
May 16, 2006 13.86 13.88 13.80 13.80 683,519 -0.05(-0.36%)
May 15, 2006 13.75 13.87 13.73 13.85 1,511,504 +0.08(+0.58%)
May 12, 2006 13.88 13.92 13.77 13.77 1,721,519 -0.16(-1.16%)
May 11, 2006 14.13 14.13 13.90 13.94 1,570,153 -0.17(-1.23%)
May 10, 2006 14.09 14.14 14.06 14.11 986,251 -0.03(-0.25%)
May 09, 2006 14.13 14.16 14.11 14.15 940,971 -0.02(-0.11%)
May 08, 2006 14.15 14.17 14.13 14.16 725,781 +0.01(+0.05%)
May 05, 2006 14.08 14.17 14.08 14.15 803,404 +0.12(+0.86%)
May 04, 2006 14.00 14.07 14.00 14.03 1,693,057 +0.04(+0.27%)
May 03, 2006 14.05 14.05 13.94 14.00 997,463 -0.08(-0.54%)
May 02, 2006 14.08 14.08 14.01 14.07 906,902 +0.08(+0.55%)
May 01, 2006 14.10 14.15 13.99 14.00 1,662,870 -0.10(-0.72%)
Apr 28, 2006 14.06 14.13 14.04 14.10 1,488,648 -0.03(-0.18%)
Apr 27, 2006 13.99 14.18 13.98 14.12 1,012,988 +0.04(+0.30%)
Apr 26, 2006 14.10 14.15 14.05 14.08 1,451,130 +0.03(+0.21%)
Apr 25, 2006 14.13 14.14 14.02 14.05 1,543,847 -0.04(-0.31%)
Apr 24, 2006 14.13 14.13 14.06 14.10 730,093 -0.05(-0.34%)
Apr 21, 2006 14.21 14.24 14.09 14.15 1,037,569 +0.00(+0.00%)
Apr 20, 2006 14.11 14.20 14.10 14.15 933,208 -0.00(-0.02%)
Apr 19, 2006 14.15 14.15 14.06 14.15 1,057,406 +0.02(+0.11%)
Apr 18, 2006 13.98 14.13 13.96 14.13 1,662,439 +0.23(+1.69%)
Apr 17, 2006 13.97 13.99 13.85 13.90 750,793 -0.06(-0.40%)
Apr 13, 2006 13.96 13.99 13.90 13.95 887,065 -0.00(-0.01%)
Apr 12, 2006 13.97 13.99 13.94 13.96 595,545 +0.01(+0.05%)
Apr 11, 2006 14.06 14.09 13.91 13.95 2,986,785 -0.11(-0.79%)
Apr 10, 2006 14.09 14.09 14.01 14.06 882,322 +0.03(+0.22%)
Apr 07, 2006 14.19 14.24 14.03 14.03 2,711,652 -0.15(-1.03%)
Apr 06, 2006 14.18 14.22 14.12 14.18 753,811 -0.03(-0.24%)
Apr 05, 2006 14.15 14.22 14.14 14.21 9,101,803 +0.06(+0.46%)
Apr 04, 2006 14.09 14.19 14.05 14.15 801,679 +0.04(+0.30%)
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.