Skip to main content

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

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.21 13.35 13.17 13.25 2,336,725 +0.12(+0.91%)
Feb 27, 2007 13.54 13.54 13.06 13.13 2,922,120 -0.52(-3.82%)
Feb 26, 2007 13.71 13.72 13.59 13.65 1,053,487 -0.03(-0.24%)
Feb 23, 2007 13.70 13.71 13.64 13.68 1,295,052 -0.02(-0.18%)
Feb 22, 2007 13.74 13.75 13.64 13.71 2,012,476 -0.01(-0.04%)
Feb 21, 2007 13.68 13.73 13.66 13.71 2,752,715 -0.01(-0.07%)
Feb 20, 2007 13.66 13.73 13.62 13.72 1,227,581 +0.04(+0.31%)
Feb 16, 2007 13.65 13.70 13.65 13.68 1,855,692 -0.02(-0.15%)
Feb 15, 2007 13.69 13.72 13.66 13.70 2,128,973 +0.03(+0.20%)
Feb 14, 2007 13.61 13.70 13.59 13.67 871,995 +0.11(+0.81%)
Feb 13, 2007 13.54 13.58 13.52 13.56 2,227,218 +0.08(+0.58%)
Feb 12, 2007 13.55 13.55 13.47 13.49 1,025,212 -0.06(-0.46%)
Feb 09, 2007 13.65 13.67 13.50 13.55 1,281,946 -0.09(-0.65%)
Feb 08, 2007 13.63 13.67 13.58 13.64 927,603 +0.00(+0.00%)
Feb 07, 2007 13.68 13.69 13.61 13.64 2,206,637 +0.01(+0.11%)
Feb 06, 2007 13.66 13.66 13.56 13.62 1,982,867 -0.01(-0.05%)
Feb 05, 2007 13.64 13.65 13.60 13.63 1,258,647 -0.02(-0.15%)
Feb 02, 2007 13.65 13.65 13.60 13.65 1,443,585 +0.04(+0.26%)
Feb 01, 2007 13.60 13.63 13.55 13.61 1,413,005 +0.06(+0.43%)
Jan 31, 2007 13.45 13.58 13.43 13.56 1,442,129 +0.09(+0.69%)
Jan 30, 2007 13.41 13.47 13.40 13.46 1,629,494 +0.06(+0.42%)
Jan 29, 2007 13.44 13.46 13.37 13.41 1,615,418 -0.00(-0.03%)
Jan 26, 2007 13.48 13.48 13.36 13.41 1,125,161 -0.03(-0.23%)
Jan 25, 2007 13.62 13.62 13.42 13.44 1,464,457 -0.15(-1.12%)
Jan 24, 2007 13.54 13.61 13.48 13.59 2,597,871 +0.12(+0.87%)
Jan 23, 2007 13.45 13.51 13.43 13.48 2,989,105 +0.02(+0.15%)
Jan 22, 2007 13.55 13.55 13.41 13.46 1,257,676 -0.07(-0.50%)
Jan 19, 2007 13.45 13.54 13.45 13.52 4,298,720 +0.04(+0.32%)
Jan 18, 2007 13.58 13.58 13.45 13.48 4,056,504 -0.07(-0.55%)
Jan 17, 2007 13.52 13.60 13.52 13.56 2,699,320 +0.01(+0.06%)
Jan 16, 2007 13.57 13.58 13.51 13.55 3,792,931 -0.02(-0.17%)
Jan 12, 2007 13.48 13.57 13.48 13.57 1,605,709 +0.08(+0.61%)
Jan 11, 2007 13.39 13.53 13.39 13.49 1,600,855 +0.09(+0.69%)
Jan 10, 2007 13.32 13.41 13.29 13.40 1,010,121 +0.03(+0.25%)
Jan 09, 2007 13.39 13.41 13.31 13.36 1,317,381 +0.01(+0.09%)
Jan 08, 2007 13.36 13.39 13.29 13.35 5,567,076 +0.02(+0.14%)
Jan 05, 2007 13.37 13.38 13.28 13.33 1,571,246 -0.05(-0.37%)
Jan 04, 2007 13.34 13.43 13.28 13.38 9,551,256 +0.04(+0.28%)
Jan 03, 2007 13.49 13.49 13.26 13.34 2,631,364 -0.03(-0.23%)
Dec 29, 2006 13.42 13.46 13.36 13.37 814,019 -0.07(-0.49%)
Dec 28, 2006 13.42 13.47 13.41 13.44 932,457 -0.02(-0.17%)
Dec 27, 2006 13.41 13.46 13.40 13.46 793,146 +0.08(+0.60%)
Dec 26, 2006 13.32 13.38 13.31 13.38 1,056,234 +0.05(+0.37%)
Dec 22, 2006 13.41 13.41 13.33 13.33 2,200,327 -0.07(-0.54%)
Dec 21, 2006 13.49 13.49 13.37 13.41 3,822,541 -0.09(-0.69%)
Dec 20, 2006 13.56 13.56 13.49 13.50 1,294,081 -0.04(-0.30%)
Dec 19, 2006 13.45 13.56 13.42 13.54 2,259,546 +0.04(+0.27%)
Dec 18, 2006 13.57 13.60 13.48 13.50 948,960 -0.08(-0.62%)
Dec 15, 2006 13.62 13.62 13.56 13.59 1,804,724 +0.03(+0.23%)
Dec 14, 2006 13.47 13.58 13.44 13.56 3,274,522 +0.12(+0.92%)
Dec 13, 2006 13.49 13.49 13.41 13.43 824,212 +0.02(+0.15%)
Dec 12, 2006 13.43 13.44 13.35 13.41 1,059,147 -0.03(-0.20%)
Dec 11, 2006 13.42 13.45 13.39 13.44 833,920 +0.04(+0.29%)
Dec 08, 2006 13.40 13.46 13.36 13.40 726,161 +0.00(+0.00%)
Dec 07, 2006 13.50 13.50 13.39 13.40 1,027,110 -0.05(-0.40%)
Dec 06, 2006 13.49 13.49 13.45 13.45 2,061,502 -0.04(-0.26%)
Dec 05, 2006 13.45 13.50 13.44 13.49 1,958,111 +0.05(+0.38%)
Dec 04, 2006 13.37 13.46 13.35 13.44 1,085,358 +0.09(+0.68%)
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.