Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.30 26.30 26.09 26.12 2,483,638 -0.19(-0.71%)
May 28, 2015 26.30 26.35 26.22 26.31 2,197,894 -0.04(-0.15%)
May 27, 2015 26.11 26.38 26.06 26.35 2,175,030 +0.31(+1.19%)
May 26, 2015 26.25 26.28 25.97 26.04 2,865,140 -0.28(-1.08%)
May 22, 2015 26.32 26.33 26.33 26.33 1,858,505 -0.03(-0.13%)
May 21, 2015 26.29 26.40 26.28 26.36 1,940,491 +0.06(+0.25%)
May 20, 2015 26.36 26.43 26.24 26.29 2,611,092 -0.04(-0.16%)
May 19, 2015 26.39 26.42 26.30 26.34 2,771,117 +0.00(+0.01%)
May 18, 2015 26.24 26.39 26.22 26.33 1,903,214 +0.07(+0.26%)
May 15, 2015 26.27 26.30 26.19 26.26 3,268,060 +0.03(+0.13%)
May 14, 2015 26.03 26.24 26.00 26.23 2,216,010 +0.34(+1.32%)
May 13, 2015 25.98 26.07 25.85 25.89 4,130,034 -0.00(-0.01%)
May 12, 2015 25.86 25.98 25.70 25.89 2,664,889 -0.09(-0.36%)
May 11, 2015 26.09 26.14 25.97 25.98 3,135,801 -0.11(-0.44%)
May 08, 2015 25.97 26.13 25.97 26.10 2,556,729 +0.37(+1.43%)
May 07, 2015 25.59 25.80 25.57 25.73 3,063,214 +0.14(+0.53%)
May 06, 2015 25.75 25.80 25.43 25.59 3,197,556 -0.09(-0.36%)
May 05, 2015 26.01 26.01 25.68 25.69 3,578,434 -0.36(-1.38%)
May 04, 2015 26.06 26.17 26.02 26.05 2,540,361 +0.05(+0.19%)
May 01, 2015 25.81 26.00 25.80 26.00 3,651,944 +0.33(+1.28%)
Apr 30, 2015 25.91 25.96 25.55 25.67 3,222,034 -0.33(-1.25%)
Apr 29, 2015 26.05 26.14 25.87 25.99 2,545,255 -0.16(-0.63%)
Apr 28, 2015 26.16 26.23 25.92 26.16 2,053,063 +0.01(+0.03%)
Apr 27, 2015 26.35 26.37 26.11 26.15 2,089,073 -0.11(-0.43%)
Apr 24, 2015 26.26 26.31 26.20 26.26 2,686,485 +0.11(+0.42%)
Apr 23, 2015 26.02 26.23 26.00 26.15 2,679,923 +0.07(+0.28%)
Apr 22, 2015 26.01 26.11 25.87 26.08 1,896,228 +0.13(+0.51%)
Apr 21, 2015 25.90 26.05 25.91 25.95 2,023,687 +0.05(+0.18%)
Apr 20, 2015 25.76 25.94 25.74 25.90 4,148,981 +0.28(+1.10%)
Apr 17, 2015 25.76 25.78 25.51 25.62 6,942,667 -0.30(-1.17%)
Apr 16, 2015 25.88 25.98 25.82 25.92 2,644,292 +0.00(+0.00%)
Apr 15, 2015 25.92 25.98 25.86 25.92 2,134,961 +0.10(+0.39%)
Apr 14, 2015 25.80 25.85 25.66 25.82 2,765,019 -0.01(-0.03%)
Apr 13, 2015 25.94 26.04 25.81 25.83 3,091,645 -0.11(-0.43%)
Apr 10, 2015 25.82 25.95 25.80 25.94 4,848,503 +0.11(+0.42%)
Apr 09, 2015 25.73 25.85 25.64 25.83 4,279,794 +0.09(+0.36%)
Apr 08, 2015 25.65 25.79 25.61 25.74 7,036,551 +0.13(+0.51%)
Apr 07, 2015 25.68 25.81 25.61 25.61 4,226,747 -0.03(-0.13%)
Apr 06, 2015 25.37 25.73 25.33 25.64 4,971,447 +0.15(+0.57%)
Apr 02, 2015 25.44 25.50 25.50 25.50 3,821,846 +0.07(+0.27%)
Apr 01, 2015 25.54 25.54 25.26 25.43 3,964,169 -0.12(-0.46%)
Mar 31, 2015 25.68 25.78 25.54 25.54 5,582,126 -0.25(-0.96%)
Mar 30, 2015 25.67 25.82 25.67 25.79 2,682,577 +0.27(+1.05%)
Mar 27, 2015 25.39 25.56 25.39 25.52 2,513,960 +0.07(+0.29%)
Mar 26, 2015 25.36 25.58 25.27 25.45 6,119,915 -0.05(-0.20%)
Mar 25, 2015 26.01 26.04 25.49 25.50 3,083,204 -0.48(-1.86%)
Mar 24, 2015 26.10 26.19 25.98 25.98 2,242,476 -0.12(-0.46%)
Mar 23, 2015 26.16 26.22 26.10 26.10 2,224,047 -0.08(-0.30%)
Mar 20, 2015 26.12 26.26 26.10 26.18 8,205,967 +0.21(+0.82%)
Mar 19, 2015 25.93 26.03 25.90 25.97 2,368,959 -0.02(-0.06%)
Mar 18, 2015 25.63 26.08 25.50 25.98 3,357,848 +0.29(+1.12%)
Mar 17, 2015 25.65 25.75 25.57 25.70 3,887,855 -0.05(-0.19%)
Mar 16, 2015 25.50 25.75 25.50 25.75 3,135,341 +0.36(+1.43%)
Mar 13, 2015 25.50 25.55 25.24 25.38 3,482,447 -0.15(-0.59%)
Mar 12, 2015 25.27 25.53 25.27 25.53 7,367,698 +0.30(+1.18%)
Mar 11, 2015 25.37 25.39 25.22 25.24 3,869,669 -0.10(-0.38%)
Mar 10, 2015 25.54 25.55 25.33 25.33 12,818,773 -0.41(-1.59%)
Mar 09, 2015 25.68 25.79 25.62 25.74 3,461,140 +0.12(+0.46%)
Mar 06, 2015 25.92 25.93 25.58 25.62 4,372,139 -0.36(-1.40%)
Mar 05, 2015 26.04 26.06 25.92 25.99 3,741,869 +0.02(+0.06%)
Mar 04, 2015 25.96 26.01 25.85 25.97 2,568,633 -0.08(-0.32%)
Mar 03, 2015 26.14 26.14 25.98 26.05 2,565,755 -0.13(-0.49%)
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.