Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.18 39.32 39.01 39.05 2,923,096 -0.19(-0.47%)
May 30, 2018 39.01 39.30 38.96 39.24 2,158,719 +0.40(+1.04%)
May 29, 2018 38.93 39.08 38.64 38.83 3,516,880 -0.32(-0.81%)
May 25, 2018 39.15 39.15 39.15 0 -0.02(-0.06%)
May 24, 2018 39.14 39.22 38.84 39.17 2,581,620 -0.02(-0.05%)
May 23, 2018 38.71 39.19 38.71 39.19 2,852,228 +0.27(+0.69%)
May 22, 2018 39.18 39.22 38.87 38.92 1,503,938 -0.16(-0.42%)
May 21, 2018 39.04 39.19 38.94 39.08 1,613,761 +0.29(+0.75%)
May 18, 2018 38.76 38.90 38.70 38.79 1,408,719 -0.02(-0.05%)
May 17, 2018 38.84 39.01 38.67 38.81 1,614,754 -0.09(-0.22%)
May 16, 2018 38.75 38.99 38.75 38.90 1,417,572 +0.17(+0.44%)
May 15, 2018 38.89 38.89 38.58 38.73 2,970,262 -0.38(-0.97%)
May 14, 2018 39.20 39.31 39.03 39.11 1,641,982 +0.03(+0.07%)
May 11, 2018 39.01 39.14 38.92 39.08 1,969,776 +0.07(+0.17%)
May 10, 2018 38.76 39.06 38.74 39.02 2,302,221 +0.37(+0.96%)
May 09, 2018 38.36 38.68 38.24 38.65 2,221,374 +0.39(+1.03%)
May 08, 2018 38.19 38.31 38.01 38.25 2,009,815 +0.00(+0.01%)
May 07, 2018 38.19 38.39 38.11 38.25 1,775,542 +0.20(+0.52%)
May 04, 2018 37.35 38.15 37.31 38.05 2,188,763 +0.56(+1.48%)
May 03, 2018 37.35 37.61 36.93 37.50 2,943,270 +0.01(+0.03%)
May 02, 2018 37.72 37.87 37.43 37.48 2,290,365 -0.20(-0.52%)
May 01, 2018 37.42 37.70 37.22 37.68 2,777,419 +0.25(+0.66%)
Apr 30, 2018 37.81 37.95 37.43 37.43 1,826,084 -0.25(-0.66%)
Apr 27, 2018 37.93 37.94 37.50 37.68 1,777,112 +0.03(+0.08%)
Apr 26, 2018 37.35 37.79 37.29 37.66 2,374,688 +0.60(+1.62%)
Apr 25, 2018 37.03 37.15 36.63 37.05 3,250,400 +0.06(+0.16%)
Apr 24, 2018 37.88 37.88 36.73 37.00 10,754,224 -0.72(-1.92%)
Apr 23, 2018 37.90 38.00 37.53 37.72 3,844,504 -0.06(-0.17%)
Apr 20, 2018 38.17 38.17 37.64 37.78 2,445,157 -0.41(-1.08%)
Apr 19, 2018 38.36 38.37 38.04 38.20 2,100,882 -0.31(-0.79%)
Apr 18, 2018 38.50 38.62 38.34 38.50 1,941,850 +0.05(+0.14%)
Apr 17, 2018 38.17 38.55 38.14 38.45 2,701,447 +0.60(+1.60%)
Apr 16, 2018 37.83 37.97 37.68 37.85 2,103,594 +0.30(+0.79%)
Apr 13, 2018 37.90 37.90 37.38 37.55 3,181,699 -0.11(-0.29%)
Apr 12, 2018 37.56 37.81 37.51 37.66 2,654,631 +0.35(+0.94%)
Apr 11, 2018 37.33 37.63 37.27 37.31 2,742,143 -0.23(-0.60%)
Apr 10, 2018 37.38 37.65 37.17 37.54 4,764,815 +0.66(+1.79%)
Apr 09, 2018 36.97 37.47 36.83 36.88 3,546,106 +0.18(+0.49%)
Apr 06, 2018 37.26 37.52 36.47 36.70 5,976,406 -0.89(-2.37%)
Apr 05, 2018 37.65 37.78 37.38 37.59 3,082,527 +0.23(+0.63%)
Apr 04, 2018 36.26 37.45 36.18 37.35 6,475,823 +0.47(+1.27%)
Apr 03, 2018 36.69 36.99 36.33 36.89 9,979,087 +0.45(+1.22%)
Apr 02, 2018 37.17 37.30 36.06 36.44 8,173,899 -0.90(-2.42%)
Mar 29, 2018 37.34 37.34 37.34 0 +0.58(+1.57%)
Mar 28, 2018 36.92 37.21 36.53 36.76 4,600,680 -0.20(-0.54%)
Mar 27, 2018 38.05 38.08 36.69 36.96 9,612,537 -0.91(-2.41%)
Mar 26, 2018 37.40 37.92 36.91 37.88 4,398,672 +1.15(+3.14%)
Mar 23, 2018 37.60 37.73 36.71 36.72 4,598,350 -0.85(-2.26%)
Mar 22, 2018 38.18 38.34 37.55 37.57 4,796,524 -1.11(-2.86%)
Mar 21, 2018 38.83 39.10 38.60 38.68 3,246,276 -0.19(-0.48%)
Mar 20, 2018 38.76 38.95 38.68 38.86 1,620,661 +0.13(+0.35%)
Mar 19, 2018 39.14 39.14 38.42 38.73 2,513,936 -0.61(-1.55%)
Mar 16, 2018 39.41 39.51 39.33 39.34 2,364,982 -0.01(-0.02%)
Mar 15, 2018 39.43 39.57 39.25 39.34 1,619,181 -0.02(-0.05%)
Mar 14, 2018 39.64 39.68 39.26 39.36 3,305,709 -0.12(-0.30%)
Mar 13, 2018 39.97 40.07 39.39 39.48 2,581,136 -0.29(-0.74%)
Mar 12, 2018 39.85 39.95 39.72 39.78 2,626,964 -0.01(-0.02%)
Mar 09, 2018 39.33 39.79 39.27 39.78 2,050,979 +0.71(+1.82%)
Mar 08, 2018 38.94 39.10 38.84 39.07 2,602,396 +0.22(+0.57%)
Mar 07, 2018 38.90 38.85 1,736,852 +0.10(+0.25%)
Mar 06, 2018 38.82 38.83 38.53 38.75 2,206,993 +0.11(+0.27%)
Mar 05, 2018 38.02 38.74 37.95 38.65 2,366,091 +0.43(+1.12%)
Mar 02, 2018 37.62 38.30 37.50 38.22 2,492,908 +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.