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

95.33 +2.52 (+2.71%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.02 16.07 15.82 15.93 2,745,289 -0.07(-0.43%)
Jun 28, 2007 16.03 16.10 15.99 16.00 2,304,559 +0.00(+0.03%)
Jun 27, 2007 15.77 16.00 15.77 15.99 1,901,347 +0.20(+1.26%)
Jun 26, 2007 15.97 16.00 15.79 15.79 2,021,233 -0.10(-0.66%)
Jun 25, 2007 15.98 16.06 15.84 15.90 3,014,815 -0.09(-0.57%)
Jun 22, 2007 16.09 16.12 15.93 15.99 961,670 -0.16(-0.96%)
Jun 21, 2007 16.09 16.16 15.99 16.14 1,739,632 +0.10(+0.62%)
Jun 20, 2007 16.28 16.29 16.04 16.04 1,430,431 -0.22(-1.33%)
Jun 19, 2007 16.20 16.27 16.17 16.26 1,501,154 +0.03(+0.17%)
Jun 18, 2007 16.28 16.30 16.21 16.23 862,053 -0.02(-0.14%)
Jun 15, 2007 16.27 16.29 16.23 16.25 773,648 +0.12(+0.76%)
Jun 14, 2007 16.08 16.17 16.05 16.13 1,136,755 +0.08(+0.52%)
Jun 13, 2007 15.92 16.05 15.87 16.05 1,378,250 +0.22(+1.38%)
Jun 12, 2007 15.90 16.01 15.83 15.83 1,271,733 -0.16(-0.99%)
Jun 11, 2007 15.98 16.05 15.93 15.99 1,161,767 +0.01(+0.09%)
Jun 08, 2007 15.79 15.98 15.78 15.97 1,784,481 +0.16(+1.00%)
Jun 07, 2007 16.10 16.10 15.81 15.81 1,910,404 -0.27(-1.67%)
Jun 06, 2007 16.16 16.17 16.05 16.08 888,790 -0.15(-0.94%)
Jun 05, 2007 16.26 16.27 16.17 16.24 2,917,161 -0.06(-0.34%)
Jun 04, 2007 16.18 16.32 16.18 16.29 1,016,007 +0.05(+0.29%)
Jun 01, 2007 16.26 16.29 16.21 16.25 1,250,171 +0.07(+0.42%)
May 31, 2007 16.21 16.22 16.15 16.18 1,503,742 +0.03(+0.16%)
May 30, 2007 15.93 16.15 15.93 16.15 844,372 +0.13(+0.80%)
May 29, 2007 16.00 16.06 15.95 16.03 2,007,002 +0.02(+0.14%)
May 25, 2007 16.00 16.01 15.93 16.00 761,574 +0.09(+0.57%)
May 24, 2007 16.07 16.14 15.88 15.91 1,645,189 -0.14(-0.87%)
May 23, 2007 16.10 16.17 16.04 16.05 992,288 +0.01(+0.09%)
May 22, 2007 16.11 16.13 16.04 16.04 1,098,805 -0.05(-0.30%)
May 21, 2007 16.12 16.14 16.06 16.09 2,197,180 +0.02(+0.12%)
May 18, 2007 16.00 16.09 15.98 16.07 1,699,008 +0.12(+0.74%)
May 17, 2007 15.92 15.99 15.90 15.95 2,020,370 +0.00(+0.00%)
May 16, 2007 15.88 15.95 15.81 15.95 1,425,256 +0.13(+0.82%)
May 15, 2007 15.88 15.96 15.79 15.82 1,500,292 -0.06(-0.41%)
May 14, 2007 15.88 15.94 15.80 15.88 4,647,068 -0.00(-0.02%)
May 11, 2007 15.79 15.89 15.75 15.89 1,191,522 +0.12(+0.76%)
May 10, 2007 15.93 15.94 15.75 15.77 2,510,792 -0.20(-1.26%)
May 09, 2007 15.92 15.99 15.88 15.97 1,458,030 +0.03(+0.19%)
May 08, 2007 15.90 15.94 15.85 15.94 890,515 +0.01(+0.04%)
May 07, 2007 15.88 15.96 15.88 15.93 2,131,631 +0.01(+0.04%)
May 04, 2007 15.94 15.99 15.88 15.92 968,139 +0.03(+0.18%)
May 03, 2007 15.92 15.92 15.83 15.90 1,990,533 +0.07(+0.43%)
May 02, 2007 15.76 15.86 15.75 15.83 4,574,619 +0.09(+0.57%)
May 01, 2007 15.71 15.74 15.62 15.74 1,651,658 +0.02(+0.15%)
Apr 30, 2007 15.85 15.85 15.69 15.72 997,895 -0.12(-0.73%)
Apr 27, 2007 15.80 15.86 15.76 15.83 1,257,502 -0.02(-0.10%)
Apr 26, 2007 15.83 15.85 15.79 15.85 2,340,784 +0.03(+0.19%)
Apr 25, 2007 15.77 15.83 15.68 15.82 1,010,401 +0.16(+1.05%)
Apr 24, 2007 15.71 15.71 15.59 15.65 1,185,054 +0.00(+0.00%)
Apr 23, 2007 15.71 15.73 15.65 15.65 859,466 -0.04(-0.27%)
Apr 20, 2007 15.64 15.72 15.62 15.69 926,740 +0.13(+0.80%)
Apr 19, 2007 15.50 15.59 15.49 15.57 1,221,278 -0.01(-0.09%)
Apr 18, 2007 15.53 15.61 15.52 15.58 1,732,300 -0.02(-0.10%)
Apr 17, 2007 15.55 15.63 15.55 15.60 2,900,105 +0.05(+0.31%)
Apr 16, 2007 15.46 15.55 15.45 15.55 2,210,117 +0.17(+1.08%)
Apr 13, 2007 15.36 15.40 15.29 15.38 813,323 +0.05(+0.32%)
Apr 12, 2007 15.26 15.34 15.15 15.33 1,188,504 +0.08(+0.55%)
Apr 11, 2007 15.33 15.33 15.19 15.25 2,096,269 -0.07(-0.48%)
Apr 10, 2007 15.29 15.33 15.27 15.33 1,618,452 +0.05(+0.32%)
Apr 09, 2007 15.32 15.32 15.26 15.28 1,290,708 -0.01(-0.06%)
Apr 05, 2007 15.19 15.29 15.19 15.29 1,135,030 +0.06(+0.37%)
Apr 04, 2007 15.19 15.26 15.17 15.23 2,358,896 +0.04(+0.27%)
Apr 03, 2007 15.15 15.23 15.10 15.19 1,486,923 +0.17(+1.16%)
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.