Skip to main content

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

95.32 +2.50 (+2.69%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.19 39.33 39.02 39.05 2,922,787 -0.19(-0.47%)
May 30, 2018 39.02 39.30 38.97 39.24 2,158,491 +0.40(+1.04%)
May 29, 2018 38.94 39.09 38.65 38.84 3,516,509 -0.32(-0.81%)
May 25, 2018 39.15 39.15 39.15 0 -0.02(-0.06%)
May 24, 2018 39.14 39.23 38.84 39.17 2,581,347 -0.02(-0.05%)
May 23, 2018 38.71 39.20 38.71 39.19 2,851,927 +0.27(+0.69%)
May 22, 2018 39.19 39.23 38.88 38.92 1,503,779 -0.16(-0.42%)
May 21, 2018 39.05 39.20 38.94 39.09 1,613,591 +0.29(+0.75%)
May 18, 2018 38.77 38.90 38.70 38.80 1,408,570 -0.02(-0.05%)
May 17, 2018 38.84 39.02 38.67 38.82 1,614,583 -0.09(-0.22%)
May 16, 2018 38.76 38.99 38.76 38.90 1,417,422 +0.17(+0.44%)
May 15, 2018 38.89 38.89 38.59 38.73 2,969,947 -0.38(-0.97%)
May 14, 2018 39.21 39.31 39.04 39.11 1,641,809 +0.03(+0.07%)
May 11, 2018 39.02 39.14 38.92 39.09 1,969,568 +0.07(+0.17%)
May 10, 2018 38.76 39.06 38.75 39.02 2,301,977 +0.37(+0.96%)
May 09, 2018 38.37 38.68 38.24 38.65 2,221,139 +0.39(+1.03%)
May 08, 2018 38.20 38.32 38.01 38.26 2,009,603 +0.00(+0.01%)
May 07, 2018 38.20 38.39 38.12 38.25 1,775,355 +0.20(+0.52%)
May 04, 2018 37.35 38.15 37.32 38.06 2,188,532 +0.56(+1.48%)
May 03, 2018 37.35 37.61 36.94 37.50 2,942,958 +0.01(+0.03%)
May 02, 2018 37.73 37.87 37.44 37.49 2,290,123 -0.20(-0.52%)
May 01, 2018 37.42 37.70 37.22 37.69 2,777,125 +0.25(+0.66%)
Apr 30, 2018 37.82 37.96 37.43 37.44 1,825,891 -0.25(-0.66%)
Apr 27, 2018 37.94 37.95 37.50 37.69 1,776,924 +0.03(+0.08%)
Apr 26, 2018 37.36 37.80 37.29 37.66 2,374,437 +0.60(+1.62%)
Apr 25, 2018 37.04 37.15 36.64 37.06 3,250,056 +0.06(+0.16%)
Apr 24, 2018 37.88 37.88 36.74 37.00 10,753,086 -0.73(-1.92%)
Apr 23, 2018 37.90 38.00 37.54 37.73 3,844,097 -0.06(-0.17%)
Apr 20, 2018 38.18 38.18 37.64 37.79 2,444,899 -0.41(-1.08%)
Apr 19, 2018 38.36 38.37 38.05 38.20 2,100,660 -0.31(-0.79%)
Apr 18, 2018 38.50 38.62 38.34 38.51 1,941,645 +0.05(+0.14%)
Apr 17, 2018 38.17 38.56 38.14 38.45 2,701,162 +0.60(+1.60%)
Apr 16, 2018 37.83 37.97 37.68 37.85 2,103,371 +0.30(+0.79%)
Apr 13, 2018 37.90 37.91 37.39 37.55 3,181,363 -0.11(-0.29%)
Apr 12, 2018 37.57 37.81 37.51 37.66 2,654,350 +0.35(+0.94%)
Apr 11, 2018 37.34 37.63 37.27 37.31 2,741,853 -0.23(-0.60%)
Apr 10, 2018 37.39 37.66 37.18 37.54 4,764,311 +0.66(+1.79%)
Apr 09, 2018 36.97 37.48 36.83 36.88 3,545,731 +0.18(+0.49%)
Apr 06, 2018 37.26 37.52 36.47 36.70 5,975,774 -0.89(-2.37%)
Apr 05, 2018 37.65 37.78 37.38 37.59 3,082,201 +0.23(+0.63%)
Apr 04, 2018 36.26 37.45 36.18 37.36 6,475,138 +0.47(+1.27%)
Apr 03, 2018 36.70 36.99 36.33 36.89 9,978,032 +0.45(+1.22%)
Apr 02, 2018 37.18 37.31 36.07 36.44 8,173,034 -0.90(-2.42%)
Mar 29, 2018 37.35 37.35 37.35 0 +0.58(+1.57%)
Mar 28, 2018 36.93 37.21 36.54 36.77 4,600,193 -0.20(-0.54%)
Mar 27, 2018 38.05 38.09 36.69 36.97 9,611,521 -0.91(-2.41%)
Mar 26, 2018 37.40 37.92 36.92 37.88 4,398,207 +1.15(+3.14%)
Mar 23, 2018 37.60 37.74 36.72 36.73 4,597,864 -0.85(-2.26%)
Mar 22, 2018 38.18 38.34 37.56 37.58 4,796,017 -1.11(-2.86%)
Mar 21, 2018 38.83 39.11 38.61 38.68 3,245,933 -0.19(-0.48%)
Mar 20, 2018 38.76 38.96 38.68 38.87 1,620,490 +0.13(+0.35%)
Mar 19, 2018 39.14 39.14 38.43 38.73 2,513,670 -0.61(-1.55%)
Mar 16, 2018 39.42 39.52 39.33 39.34 2,364,732 -0.01(-0.02%)
Mar 15, 2018 39.43 39.57 39.25 39.35 1,619,010 -0.02(-0.05%)
Mar 14, 2018 39.64 39.69 39.27 39.37 3,305,360 -0.12(-0.30%)
Mar 13, 2018 39.98 40.07 39.39 39.49 2,580,864 -0.29(-0.74%)
Mar 12, 2018 39.85 39.95 39.73 39.78 2,626,687 -0.01(-0.02%)
Mar 09, 2018 39.33 39.79 39.28 39.79 2,050,763 +0.71(+1.82%)
Mar 08, 2018 38.94 39.10 38.84 39.08 2,602,121 +0.22(+0.57%)
Mar 07, 2018 38.90 38.86 1,736,668 +0.10(+0.25%)
Mar 06, 2018 38.83 38.83 38.54 38.76 2,206,760 +0.11(+0.27%)
Mar 05, 2018 38.03 38.75 37.96 38.65 2,365,841 +0.43(+1.12%)
Mar 02, 2018 37.63 38.30 37.50 38.22 2,492,645 +0.24(+0.62%)
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.