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

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.77 17.79 17.70 17.73 1,652,225 -0.08(-0.42%)
Apr 27, 2012 17.81 17.86 17.75 17.81 836,915 +0.05(+0.29%)
Apr 26, 2012 17.62 17.78 17.62 17.76 2,040,188 +0.11(+0.61%)
Apr 25, 2012 17.55 17.66 17.54 17.65 1,879,366 +0.31(+1.79%)
Apr 24, 2012 17.32 17.39 17.28 17.34 2,616,397 +0.02(+0.14%)
Apr 23, 2012 17.30 17.33 17.22 17.32 1,983,788 -0.14(-0.82%)
Apr 20, 2012 17.52 17.58 17.46 17.46 1,376,274 +0.02(+0.13%)
Apr 19, 2012 17.56 17.63 17.36 17.44 2,196,595 -0.14(-0.78%)
Apr 18, 2012 17.57 17.64 17.55 17.57 2,146,982 -0.05(-0.31%)
Apr 17, 2012 17.45 17.65 17.42 17.63 6,298,212 +0.29(+1.67%)
Apr 16, 2012 17.50 17.50 17.32 17.34 1,889,387 -0.08(-0.46%)
Apr 13, 2012 17.55 17.57 17.41 17.42 1,591,227 -0.18(-1.02%)
Apr 12, 2012 17.41 17.61 17.40 17.60 2,454,989 +0.20(+1.18%)
Apr 11, 2012 17.47 17.48 17.37 17.39 3,229,202 +0.09(+0.53%)
Apr 10, 2012 17.53 17.57 17.27 17.30 6,862,632 -0.27(-1.54%)
Apr 09, 2012 17.52 17.63 17.51 17.57 1,337,363 -0.16(-0.93%)
Apr 05, 2012 17.65 17.75 17.64 17.73 1,068,251 +0.04(+0.20%)
Apr 04, 2012 17.72 17.75 17.63 17.70 3,135,748 -0.16(-0.88%)
Apr 03, 2012 17.87 17.92 17.77 17.86 3,737,504 -0.03(-0.17%)
Apr 02, 2012 17.74 17.93 17.71 17.89 4,914,742 +0.15(+0.86%)
Mar 30, 2012 17.77 17.78 17.67 17.73 983,870 +0.05(+0.29%)
Mar 29, 2012 17.59 17.71 17.56 17.68 1,898,014 -0.01(-0.08%)
Mar 28, 2012 17.79 17.81 17.60 17.70 3,136,649 -0.08(-0.48%)
Mar 27, 2012 17.82 17.84 17.77 17.78 1,816,829 -0.01(-0.08%)
Mar 26, 2012 17.67 17.80 17.65 17.80 1,929,947 +0.19(+1.09%)
Mar 23, 2012 17.60 17.62 17.49 17.60 2,133,870 +0.03(+0.17%)
Mar 22, 2012 17.54 17.60 17.52 17.57 3,312,941 -0.09(-0.52%)
Mar 21, 2012 17.68 17.72 17.64 17.66 2,412,321 -0.02(-0.12%)
Mar 20, 2012 17.66 17.70 17.61 17.69 1,957,974 -0.06(-0.36%)
Mar 19, 2012 17.66 17.78 17.65 17.75 2,619,107 +0.08(+0.48%)
Mar 16, 2012 17.67 17.68 17.63 17.66 1,045,767 +0.03(+0.15%)
Mar 15, 2012 17.60 17.65 17.56 17.64 1,658,893 +0.06(+0.32%)
Mar 14, 2012 17.59 17.63 17.53 17.58 2,596,843 +0.01(+0.05%)
Mar 13, 2012 17.40 17.58 17.37 17.57 2,646,100 +0.26(+1.48%)
Mar 12, 2012 17.30 17.33 17.27 17.32 2,163,301 +0.02(+0.14%)
Mar 09, 2012 17.30 17.34 17.27 17.29 2,915,955 +0.05(+0.29%)
Mar 08, 2012 17.18 17.29 17.16 17.24 1,425,564 +0.16(+0.92%)
Mar 07, 2012 17.03 17.11 17.01 17.09 1,324,230 +0.09(+0.54%)
Mar 06, 2012 17.03 17.05 16.95 16.99 2,237,399 -0.22(-1.30%)
Mar 05, 2012 17.25 17.28 17.15 17.22 2,053,608 -0.06(-0.37%)
Mar 02, 2012 17.29 17.32 17.23 17.28 1,508,629 -0.03(-0.18%)
Mar 01, 2012 17.29 17.34 17.24 17.31 2,484,582 +0.09(+0.55%)
Feb 29, 2012 17.34 17.37 17.21 17.22 2,364,255 -0.09(-0.53%)
Feb 28, 2012 17.24 17.31 17.23 17.31 1,667,826 +0.08(+0.48%)
Feb 27, 2012 17.13 17.29 17.10 17.23 4,832,103 +0.00(+0.00%)
Feb 24, 2012 17.19 17.25 17.19 17.23 1,335,749 +0.07(+0.41%)
Feb 23, 2012 17.07 17.17 17.04 17.16 2,016,985 +0.07(+0.43%)
Feb 22, 2012 17.07 17.13 17.05 17.08 1,641,598 -0.01(-0.05%)
Feb 21, 2012 17.12 17.15 17.04 17.09 3,448,730 +0.02(+0.14%)
Feb 17, 2012 17.10 17.11 17.03 17.07 1,847,405 +0.01(+0.06%)
Feb 16, 2012 16.91 17.07 16.88 17.06 1,804,869 +0.15(+0.86%)
Feb 15, 2012 17.06 17.10 16.88 16.91 1,719,405 -0.10(-0.58%)
Feb 14, 2012 16.94 17.02 16.90 17.01 1,881,996 +0.02(+0.14%)
Feb 13, 2012 16.98 17.01 16.91 16.99 1,576,879 +0.12(+0.68%)
Feb 10, 2012 16.83 16.88 16.80 16.88 1,639,658 -0.09(-0.55%)
Feb 09, 2012 16.92 16.99 16.87 16.97 1,771,708 +0.06(+0.35%)
Feb 08, 2012 16.90 16.93 16.82 16.91 1,199,667 +0.02(+0.14%)
Feb 07, 2012 16.80 16.91 16.75 16.89 1,592,575 +0.04(+0.27%)
Feb 06, 2012 16.77 16.84 16.76 16.84 1,485,638 -0.00(-0.01%)
Feb 03, 2012 16.80 16.85 16.76 16.84 2,304,500 +0.20(+1.17%)
Feb 02, 2012 16.66 16.68 16.59 16.65 1,527,260 +0.03(+0.20%)
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.