Skip to main content

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

84.63 -0.07 (-0.08%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.38 14.41 14.31 14.40 1,696,726 +0.07(+0.51%)
Feb 25, 2011 14.23 14.33 14.22 14.32 4,983,095 +0.17(+1.21%)
Feb 24, 2011 14.14 14.21 14.02 14.15 7,462,184 +0.01(+0.04%)
Feb 23, 2011 14.24 14.26 14.05 14.14 7,091,028 -0.10(-0.73%)
Feb 22, 2011 14.39 14.47 14.22 14.25 7,416,691 -0.31(-2.12%)
Feb 18, 2011 14.56 14.59 14.51 14.56 2,311,611 +0.01(+0.04%)
Feb 17, 2011 14.48 14.57 14.45 14.55 3,922,822 +0.03(+0.24%)
Feb 16, 2011 14.48 14.54 14.45 14.52 3,102,157 +0.08(+0.57%)
Feb 15, 2011 14.43 14.45 14.39 14.44 7,480,036 -0.04(-0.26%)
Feb 14, 2011 14.45 14.48 14.43 14.47 2,307,484 +0.03(+0.19%)
Feb 11, 2011 14.32 14.46 14.31 14.45 4,051,719 +0.09(+0.60%)
Feb 10, 2011 14.26 14.37 14.25 14.36 5,085,187 +0.02(+0.12%)
Feb 09, 2011 14.32 14.38 14.29 14.34 10,272,195 -0.02(-0.15%)
Feb 08, 2011 14.29 14.36 14.27 14.36 3,569,906 +0.08(+0.57%)
Feb 07, 2011 14.25 14.35 14.24 14.28 2,557,500 +0.07(+0.49%)
Feb 04, 2011 14.17 14.22 14.11 14.21 3,107,994 +0.07(+0.47%)
Feb 03, 2011 14.11 14.17 14.03 14.15 3,199,787 +0.03(+0.19%)
Feb 02, 2011 14.11 14.15 14.08 14.12 2,013,307 -0.01(-0.07%)
Feb 01, 2011 14.03 14.16 14.02 14.13 8,789,198 +0.19(+1.34%)
Jan 31, 2011 13.87 13.95 13.83 13.94 3,681,801 +0.11(+0.77%)
Jan 28, 2011 14.12 14.12 13.81 13.84 5,888,373 -0.27(-1.91%)
Jan 27, 2011 14.09 14.14 14.06 14.11 2,548,271 +0.02(+0.12%)
Jan 26, 2011 14.05 14.13 14.02 14.09 4,327,685 +0.07(+0.52%)
Jan 25, 2011 13.97 14.02 13.91 14.02 3,889,631 +0.01(+0.04%)
Jan 24, 2011 13.89 14.02 13.88 14.01 2,014,225 +0.11(+0.80%)
Jan 21, 2011 14.02 14.02 13.88 13.90 4,220,457 -0.04(-0.26%)
Jan 20, 2011 13.94 13.96 13.83 13.94 4,177,821 -0.05(-0.36%)
Jan 19, 2011 14.10 14.11 13.95 13.99 3,359,287 -0.11(-0.80%)
Jan 18, 2011 14.03 14.10 14.02 14.10 2,725,642 +0.06(+0.42%)
Jan 14, 2011 13.96 14.05 13.94 14.04 3,320,959 +0.07(+0.49%)
Jan 13, 2011 13.97 14.00 13.94 13.97 2,436,835 -0.02(-0.12%)
Jan 12, 2011 13.97 14.00 13.93 13.99 1,863,233 +0.11(+0.78%)
Jan 11, 2011 13.90 13.92 13.83 13.88 5,353,782 +0.04(+0.29%)
Jan 10, 2011 13.78 13.86 13.75 13.84 5,159,386 -0.00(-0.03%)
Jan 07, 2011 13.90 13.90 13.75 13.84 3,438,807 -0.03(-0.18%)
Jan 06, 2011 13.90 13.91 13.83 13.87 1,630,262 -0.02(-0.15%)
Jan 05, 2011 13.77 13.90 13.77 13.89 4,896,676 +0.08(+0.56%)
Jan 04, 2011 13.91 13.91 13.74 13.81 5,699,661 -0.04(-0.30%)
Jan 03, 2011 13.84 13.93 13.83 13.85 2,459,631 +0.11(+0.81%)
Dec 31, 2010 13.74 13.75 13.70 13.74 1,294,008 -0.01(-0.08%)
Dec 30, 2010 13.76 13.78 13.73 13.75 1,257,024 -0.02(-0.15%)
Dec 29, 2010 13.77 13.80 13.76 13.77 1,418,247 +0.03(+0.21%)
Dec 28, 2010 13.76 13.77 13.72 13.74 1,989,785 +0.00(+0.00%)
Dec 27, 2010 13.69 13.76 13.67 13.74 1,465,222 -0.00(-0.03%)
Dec 23, 2010 13.76 13.77 13.72 13.75 1,265,059 -0.02(-0.17%)
Dec 22, 2010 13.77 13.78 13.75 13.77 1,550,492 +0.02(+0.12%)
Dec 21, 2010 13.73 13.77 13.72 13.76 3,212,649 +0.06(+0.41%)
Dec 20, 2010 13.72 13.73 13.63 13.70 5,768,925 +0.02(+0.17%)
Dec 17, 2010 13.66 13.69 13.63 13.68 2,163,209 +0.03(+0.18%)
Dec 16, 2010 13.58 13.66 13.52 13.65 13,547,080 +0.07(+0.52%)
Dec 15, 2010 13.60 13.67 13.56 13.58 1,682,789 -0.05(-0.35%)
Dec 14, 2010 13.64 13.69 13.59 13.63 1,820,418 +0.01(+0.08%)
Dec 13, 2010 13.68 13.70 13.62 13.62 1,345,398 +0.01(+0.06%)
Dec 10, 2010 13.58 13.62 13.54 13.61 1,752,742 +0.07(+0.49%)
Dec 09, 2010 13.59 13.59 13.49 13.54 1,873,811 +0.02(+0.17%)
Dec 08, 2010 13.51 13.55 13.44 13.52 2,475,204 +0.03(+0.25%)
Dec 07, 2010 13.64 13.65 13.49 13.49 8,028,168 -0.02(-0.17%)
Dec 06, 2010 13.51 13.54 13.48 13.51 1,416,057 -0.01(-0.09%)
Dec 03, 2010 13.44 13.53 13.43 13.52 1,500,082 +0.04(+0.26%)
Dec 02, 2010 13.36 13.49 13.36 13.49 3,008,394 +0.15(+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.