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

95.08 +0.18 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.60 16.66 16.58 16.63 1,344,274 +0.04(+0.21%)
Apr 28, 2011 16.52 16.62 16.52 16.60 1,680,795 +0.06(+0.34%)
Apr 27, 2011 16.49 16.57 16.40 16.54 1,837,048 +0.09(+0.53%)
Apr 26, 2011 16.37 16.49 16.34 16.45 4,356,972 +0.14(+0.86%)
Apr 25, 2011 16.34 16.34 16.26 16.31 1,357,072 -0.02(-0.14%)
Apr 21, 2011 16.31 16.34 16.27 16.34 1,470,795 +0.11(+0.71%)
Apr 20, 2011 16.17 16.23 16.15 16.22 1,607,519 +0.26(+1.66%)
Apr 19, 2011 15.89 15.97 15.85 15.96 2,033,653 +0.08(+0.52%)
Apr 18, 2011 15.86 15.89 15.72 15.87 2,768,413 -0.15(-0.96%)
Apr 15, 2011 15.99 16.06 15.93 16.03 2,585,275 +0.04(+0.28%)
Apr 14, 2011 15.87 16.00 15.83 15.98 1,910,490 +0.02(+0.12%)
Apr 13, 2011 15.98 16.03 15.89 15.97 1,325,821 +0.04(+0.24%)
Apr 12, 2011 15.96 15.99 15.88 15.93 1,436,088 -0.11(-0.72%)
Apr 11, 2011 16.10 16.15 16.00 16.04 3,066,062 -0.04(-0.25%)
Apr 08, 2011 16.21 16.22 16.01 16.08 2,219,138 -0.05(-0.33%)
Apr 07, 2011 16.14 16.21 16.04 16.14 1,216,681 -0.02(-0.13%)
Apr 06, 2011 16.21 16.24 16.11 16.16 1,544,203 +0.02(+0.13%)
Apr 05, 2011 16.11 16.22 16.11 16.14 1,984,189 -0.02(-0.12%)
Apr 04, 2011 16.18 16.21 16.11 16.15 2,033,196 +0.01(+0.06%)
Apr 01, 2011 16.18 16.23 16.11 16.15 2,004,161 +0.04(+0.28%)
Mar 31, 2011 16.08 16.14 16.08 16.10 1,773,860 +0.00(+0.03%)
Mar 30, 2011 16.08 16.14 16.05 16.10 883,010 +0.10(+0.60%)
Mar 29, 2011 15.85 16.00 15.82 16.00 1,646,818 +0.13(+0.80%)
Mar 28, 2011 15.96 15.99 15.87 15.87 2,181,571 -0.04(-0.28%)
Mar 25, 2011 15.93 15.99 15.88 15.92 1,253,928 +0.01(+0.08%)
Mar 24, 2011 15.84 15.93 15.75 15.90 2,144,151 +0.17(+1.09%)
Mar 23, 2011 15.61 15.77 15.56 15.73 2,601,985 +0.07(+0.48%)
Mar 22, 2011 15.71 15.72 15.64 15.66 1,129,206 -0.04(-0.24%)
Mar 21, 2011 15.71 15.73 15.67 15.70 1,581,053 +0.26(+1.68%)
Mar 18, 2011 15.59 15.60 15.41 15.44 2,366,576 +0.03(+0.18%)
Mar 17, 2011 15.45 15.51 15.36 15.41 3,459,418 +0.14(+0.91%)
Mar 16, 2011 15.50 15.53 15.13 15.27 11,059,339 -0.28(-1.79%)
Mar 15, 2011 15.47 15.63 15.45 15.55 8,055,282 -0.17(-1.09%)
Mar 14, 2011 15.71 15.78 15.61 15.72 2,079,442 -0.09(-0.59%)
Mar 11, 2011 15.64 15.86 15.64 15.81 3,228,937 +0.11(+0.73%)
Mar 10, 2011 15.81 15.83 15.68 15.70 3,112,889 -0.28(-1.77%)
Mar 09, 2011 15.98 16.03 15.90 15.98 3,269,069 -0.05(-0.29%)
Mar 08, 2011 15.95 16.08 15.86 16.03 2,716,888 +0.10(+0.65%)
Mar 07, 2011 16.14 16.15 15.83 15.93 1,758,832 -0.15(-0.93%)
Mar 04, 2011 16.17 16.18 15.97 16.08 3,156,003 -0.10(-0.59%)
Mar 03, 2011 16.04 16.19 16.03 16.17 2,024,895 +0.29(+1.81%)
Mar 02, 2011 15.80 15.96 15.80 15.88 2,182,536 +0.05(+0.31%)
Mar 01, 2011 16.15 16.16 15.82 15.83 3,294,525 -0.27(-1.66%)
Feb 28, 2011 16.08 16.12 16.00 16.10 1,517,015 +0.08(+0.51%)
Feb 25, 2011 15.91 16.03 15.91 16.02 4,455,304 +0.19(+1.21%)
Feb 24, 2011 15.82 15.89 15.68 15.83 6,671,817 +0.01(+0.04%)
Feb 23, 2011 15.92 15.95 15.71 15.82 6,339,973 -0.12(-0.73%)
Feb 22, 2011 16.09 16.19 15.90 15.94 6,631,143 -0.34(-2.12%)
Feb 18, 2011 16.28 16.31 16.23 16.28 2,066,774 +0.01(+0.04%)
Feb 17, 2011 16.19 16.29 16.16 16.28 3,507,332 +0.04(+0.24%)
Feb 16, 2011 16.19 16.26 16.16 16.24 2,773,588 +0.09(+0.57%)
Feb 15, 2011 16.14 16.16 16.09 16.15 6,687,779 -0.04(-0.26%)
Feb 14, 2011 16.16 16.19 16.14 16.19 2,063,084 +0.03(+0.19%)
Feb 11, 2011 16.01 16.17 16.01 16.16 3,622,576 +0.10(+0.60%)
Feb 10, 2011 15.95 16.08 15.94 16.06 4,546,583 +0.02(+0.12%)
Feb 09, 2011 16.02 16.08 15.98 16.04 9,184,203 -0.02(-0.15%)
Feb 08, 2011 15.99 16.07 15.96 16.07 3,191,795 +0.09(+0.57%)
Feb 07, 2011 15.94 16.04 15.93 15.97 2,286,620 +0.08(+0.49%)
Feb 04, 2011 15.84 15.90 15.78 15.90 2,778,807 +0.07(+0.47%)
Feb 03, 2011 15.78 15.84 15.69 15.82 2,860,878 +0.03(+0.19%)
Feb 02, 2011 15.78 15.82 15.75 15.79 1,800,065 -0.01(-0.07%)
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.