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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.64 27.91 27.57 27.91 3,275,615 +0.33(+1.20%)
Jun 29, 2016 27.36 27.62 27.33 27.58 2,851,569 +0.42(+1.56%)
Jun 28, 2016 26.99 27.15 26.89 27.15 3,436,628 +0.51(+1.90%)
Jun 27, 2016 26.93 26.93 26.53 26.64 8,173,475 -0.45(-1.68%)
Jun 24, 2016 27.12 27.57 27.04 27.10 12,550,951 -0.95(-3.38%)
Jun 23, 2016 27.94 28.05 27.85 28.05 3,701,552 +0.31(+1.13%)
Jun 22, 2016 27.81 27.93 27.71 27.73 3,797,429 -0.05(-0.20%)
Jun 21, 2016 27.80 27.84 27.72 27.79 6,227,940 -0.03(-0.10%)
Jun 20, 2016 27.90 28.04 27.79 27.82 2,766,932 +0.18(+0.67%)
Jun 17, 2016 27.82 27.82 27.54 27.63 3,729,818 -0.21(-0.74%)
Jun 16, 2016 27.63 27.86 27.49 27.84 3,129,791 +0.08(+0.28%)
Jun 15, 2016 27.86 27.95 27.73 27.76 3,152,608 -0.04(-0.15%)
Jun 14, 2016 27.74 27.84 27.63 27.80 2,932,198 -0.01(-0.03%)
Jun 13, 2016 27.91 28.05 27.79 27.81 2,346,114 -0.23(-0.82%)
Jun 10, 2016 28.09 28.14 27.96 28.04 1,754,241 -0.26(-0.91%)
Jun 09, 2016 28.20 28.32 28.18 28.30 2,124,499 -0.01(-0.05%)
Jun 08, 2016 28.23 28.34 28.20 28.31 1,684,987 +0.10(+0.36%)
Jun 07, 2016 28.23 28.31 28.20 28.21 1,870,109 +0.00(+0.02%)
Jun 06, 2016 28.14 28.27 28.11 28.21 1,653,191 +0.09(+0.31%)
Jun 03, 2016 28.14 28.18 27.95 28.12 2,317,554 -0.09(-0.31%)
Jun 02, 2016 28.06 28.20 27.96 28.20 1,301,987 +0.10(+0.35%)
Jun 01, 2016 27.99 28.14 27.96 28.11 1,915,380 +0.02(+0.09%)
May 31, 2016 28.16 28.16 27.97 28.08 1,995,830 -0.03(-0.10%)
May 27, 2016 28.01 28.11 28.11 28.11 1,467,897 +0.11(+0.41%)
May 26, 2016 27.96 28.03 27.92 28.00 1,641,887 +0.05(+0.17%)
May 25, 2016 27.90 28.01 27.87 27.95 1,904,586 +0.14(+0.52%)
May 24, 2016 27.51 27.86 27.51 27.80 2,030,139 +0.42(+1.53%)
May 23, 2016 27.45 27.50 27.37 27.39 1,270,362 -0.05(-0.17%)
May 20, 2016 27.36 27.53 27.33 27.43 3,390,487 +0.17(+0.64%)
May 19, 2016 27.28 27.30 27.07 27.26 2,702,085 -0.13(-0.46%)
May 18, 2016 27.32 27.57 27.20 27.38 3,606,331 -0.00(-0.01%)
May 17, 2016 27.66 27.72 27.30 27.39 3,220,466 -0.31(-1.13%)
May 16, 2016 27.44 27.77 27.42 27.70 2,517,531 +0.29(+1.06%)
May 13, 2016 27.53 27.65 27.36 27.41 3,564,079 -0.18(-0.66%)
May 12, 2016 27.70 27.70 27.41 27.59 2,458,000 +0.00(+0.00%)
May 11, 2016 27.81 27.87 27.59 27.59 2,048,565 -0.29(-1.04%)
May 10, 2016 27.64 27.90 27.64 27.88 3,246,148 +0.34(+1.23%)
May 09, 2016 27.44 27.63 27.44 27.54 2,235,816 +0.10(+0.38%)
May 06, 2016 27.24 27.44 27.19 27.44 2,666,048 +0.12(+0.44%)
May 05, 2016 27.35 27.42 27.27 27.32 3,736,434 +0.01(+0.04%)
May 04, 2016 27.26 27.39 27.24 27.31 3,328,191 -0.12(-0.45%)
May 03, 2016 27.45 27.55 27.33 27.43 6,387,632 -0.19(-0.68%)
May 02, 2016 27.46 27.65 27.40 27.62 3,437,920 +0.24(+0.86%)
Apr 29, 2016 27.43 27.47 27.19 27.38 3,044,841 -0.10(-0.35%)
Apr 28, 2016 27.67 27.86 27.42 27.48 4,296,301 -0.26(-0.93%)
Apr 27, 2016 27.68 27.80 27.56 27.74 2,608,369 -0.08(-0.28%)
Apr 26, 2016 27.90 27.95 27.73 27.82 1,776,348 -0.03(-0.11%)
Apr 25, 2016 27.76 27.85 27.70 27.85 2,441,042 +0.01(+0.05%)
Apr 22, 2016 27.85 27.92 27.65 27.83 3,363,826 -0.19(-0.67%)
Apr 21, 2016 28.14 28.17 27.97 28.02 3,120,871 -0.10(-0.34%)
Apr 20, 2016 28.15 28.23 28.03 28.12 2,817,367 -0.00(-0.02%)
Apr 19, 2016 28.23 28.25 28.00 28.12 2,955,743 -0.06(-0.21%)
Apr 18, 2016 27.94 28.19 27.94 28.18 1,964,657 +0.17(+0.60%)
Apr 15, 2016 28.02 28.03 27.94 28.01 2,804,068 +0.00(+0.00%)
Apr 14, 2016 28.03 28.10 27.96 28.01 2,179,421 -0.00(-0.02%)
Apr 13, 2016 27.94 28.03 27.88 28.02 2,301,550 +0.24(+0.87%)
Apr 12, 2016 27.58 27.82 27.49 27.78 5,337,199 +0.21(+0.77%)
Apr 11, 2016 27.78 27.86 27.55 27.56 3,343,640 -0.12(-0.42%)
Apr 08, 2016 27.82 27.87 27.60 27.68 2,359,295 +0.02(+0.06%)
Apr 07, 2016 27.84 27.87 27.54 27.66 2,783,066 -0.33(-1.16%)
Apr 06, 2016 27.67 28.00 27.65 27.99 5,439,442 +0.34(+1.22%)
Apr 05, 2016 27.65 27.78 27.61 27.65 3,486,540 -0.26(-0.93%)
Apr 04, 2016 27.99 28.00 27.86 27.91 2,642,139 -0.08(-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.