Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.41 14.42 14.36 14.39 1,691,191 +0.02(+0.16%)
May 30, 2007 14.16 14.36 14.16 14.36 949,627 +0.11(+0.80%)
May 29, 2007 14.23 14.28 14.19 14.25 2,257,185 +0.02(+0.14%)
May 25, 2007 14.23 14.23 14.17 14.23 856,508 +0.08(+0.57%)
May 24, 2007 14.28 14.35 14.12 14.15 1,850,270 -0.12(-0.87%)
May 23, 2007 14.32 14.38 14.26 14.27 1,115,982 +0.01(+0.09%)
May 22, 2007 14.32 14.34 14.26 14.26 1,235,777 -0.04(-0.30%)
May 21, 2007 14.33 14.35 14.28 14.30 2,471,069 +0.02(+0.12%)
May 18, 2007 14.22 14.30 14.21 14.29 1,910,798 +0.11(+0.74%)
May 17, 2007 14.15 14.22 14.14 14.18 2,272,220 +0.00(+0.00%)
May 16, 2007 14.12 14.18 14.06 14.18 1,602,921 +0.12(+0.82%)
May 15, 2007 14.12 14.19 14.04 14.07 1,687,311 -0.06(-0.41%)
May 14, 2007 14.12 14.18 14.05 14.12 5,226,348 -0.00(-0.01%)
May 11, 2007 14.04 14.13 14.00 14.13 1,340,052 +0.11(+0.76%)
May 10, 2007 14.16 14.17 14.01 14.02 2,823,775 -0.18(-1.26%)
May 09, 2007 14.15 14.21 14.12 14.20 1,639,781 +0.03(+0.19%)
May 08, 2007 14.13 14.18 14.09 14.17 1,001,522 +0.01(+0.04%)
May 07, 2007 14.12 14.19 14.12 14.16 2,397,349 +0.01(+0.04%)
May 04, 2007 14.18 14.22 14.12 14.16 1,088,822 +0.02(+0.17%)
May 03, 2007 14.15 14.15 14.08 14.13 2,238,662 +0.06(+0.43%)
May 02, 2007 14.01 14.11 14.01 14.07 5,144,868 +0.08(+0.57%)
May 01, 2007 13.97 14.00 13.89 13.99 1,857,545 +0.02(+0.15%)
Apr 30, 2007 14.10 14.10 13.95 13.97 1,122,287 -0.10(-0.73%)
Apr 27, 2007 14.05 14.10 14.02 14.08 1,414,256 -0.01(-0.10%)
Apr 26, 2007 14.08 14.10 14.04 14.09 2,632,574 +0.03(+0.19%)
Apr 25, 2007 14.02 14.08 13.95 14.06 1,136,352 +0.15(+1.05%)
Apr 24, 2007 13.97 13.97 13.87 13.92 1,332,777 +0.00(+0.00%)
Apr 23, 2007 13.97 13.99 13.92 13.92 966,602 -0.04(-0.27%)
Apr 20, 2007 13.91 13.97 13.89 13.95 1,042,262 +0.11(+0.80%)
Apr 19, 2007 13.78 13.86 13.77 13.84 1,373,517 -0.01(-0.09%)
Apr 18, 2007 13.81 13.88 13.80 13.86 1,948,240 -0.01(-0.10%)
Apr 17, 2007 13.82 13.90 13.82 13.87 3,261,617 +0.04(+0.31%)
Apr 16, 2007 13.75 13.83 13.74 13.83 2,485,619 +0.15(+1.08%)
Apr 13, 2007 13.66 13.69 13.59 13.68 914,707 +0.04(+0.32%)
Apr 12, 2007 13.57 13.64 13.47 13.64 1,336,657 +0.07(+0.55%)
Apr 11, 2007 13.63 13.63 13.51 13.56 2,357,579 -0.07(-0.48%)
Apr 10, 2007 13.60 13.63 13.58 13.63 1,820,201 +0.04(+0.32%)
Apr 09, 2007 13.62 13.62 13.57 13.58 1,451,601 -0.01(-0.06%)
Apr 05, 2007 13.51 13.60 13.51 13.59 1,276,517 +0.05(+0.37%)
Apr 04, 2007 13.51 13.57 13.49 13.54 2,652,944 +0.04(+0.27%)
Apr 03, 2007 13.47 13.54 13.42 13.51 1,672,276 +0.15(+1.16%)
Apr 02, 2007 13.36 13.39 13.29 13.35 2,598,624 +0.02(+0.19%)
Mar 30, 2007 13.35 13.40 13.22 13.33 1,033,047 -0.01(-0.11%)
Mar 29, 2007 13.40 13.40 13.26 13.34 1,667,426 +0.02(+0.17%)
Mar 28, 2007 13.36 13.39 13.29 13.32 1,562,181 -0.09(-0.68%)
Mar 27, 2007 13.44 13.46 13.38 13.41 1,489,431 -0.05(-0.38%)
Mar 26, 2007 13.45 13.49 13.35 13.46 1,559,756 -0.06(-0.46%)
Mar 23, 2007 13.52 13.55 13.49 13.52 1,055,357 +0.00(+0.00%)
Mar 22, 2007 13.54 13.54 13.46 13.52 875,908 +0.02(+0.15%)
Mar 21, 2007 13.33 13.52 13.28 13.50 1,109,192 +0.21(+1.60%)
Mar 20, 2007 13.21 13.30 13.20 13.29 1,099,492 +0.08(+0.59%)
Mar 19, 2007 13.14 13.23 13.13 13.21 1,399,221 +0.14(+1.06%)
Mar 16, 2007 13.11 13.16 13.04 13.07 956,417 -0.05(-0.36%)
Mar 15, 2007 13.09 13.14 13.06 13.12 1,395,341 +0.04(+0.28%)
Mar 14, 2007 13.01 13.10 12.87 13.08 3,160,738 +0.10(+0.78%)
Mar 13, 2007 13.23 13.23 12.98 12.98 1,267,302 -0.25(-1.90%)
Mar 12, 2007 13.18 13.27 13.17 13.23 1,349,752 +0.03(+0.20%)
Mar 09, 2007 13.29 13.29 13.16 13.21 1,427,836 -0.01(-0.09%)
Mar 08, 2007 13.24 13.28 13.18 13.22 1,336,172 +0.07(+0.55%)
Mar 07, 2007 13.16 13.23 13.12 13.15 1,116,467 -0.02(-0.13%)
Mar 06, 2007 13.08 13.18 12.98 13.16 1,532,596 +0.22(+1.72%)
Mar 05, 2007 12.98 13.12 12.94 12.94 1,575,761 -0.10(-0.78%)
Mar 02, 2007 13.09 13.21 13.04 13.04 3,611,302 -0.17(-1.29%)
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.