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 (%)
Aug 31, 2017 32.88 33.05 32.85 33.01 1,906,253 +0.24(+0.72%)
Aug 30, 2017 32.57 32.81 32.54 32.77 1,628,967 +0.22(+0.68%)
Aug 29, 2017 32.28 32.60 32.25 32.55 1,843,859 +0.08(+0.24%)
Aug 28, 2017 32.50 32.51 32.41 32.48 1,952,721 +0.06(+0.19%)
Aug 25, 2017 32.51 32.58 32.39 32.42 2,784,853 +0.03(+0.10%)
Aug 24, 2017 32.51 32.55 32.28 32.38 3,392,197 -0.06(-0.19%)
Aug 23, 2017 32.44 32.51 32.40 32.45 2,376,293 -0.14(-0.43%)
Aug 22, 2017 32.30 32.61 32.30 32.59 1,802,362 +0.38(+1.17%)
Aug 21, 2017 32.16 32.24 32.03 32.21 2,511,726 +0.05(+0.14%)
Aug 18, 2017 32.21 32.35 32.09 32.16 2,067,818 -0.06(-0.18%)
Aug 17, 2017 32.65 32.71 32.22 32.22 2,585,399 -0.51(-1.56%)
Aug 16, 2017 32.72 32.83 32.68 32.74 1,975,991 +0.08(+0.26%)
Aug 15, 2017 32.69 32.73 32.59 32.65 1,271,668 +0.00(+0.00%)
Aug 14, 2017 32.53 32.69 32.50 32.65 1,716,927 +0.36(+1.12%)
Aug 11, 2017 32.20 32.37 32.18 32.29 1,832,727 +0.12(+0.36%)
Aug 10, 2017 32.55 32.57 32.16 32.17 2,346,882 -0.51(-1.55%)
Aug 09, 2017 32.53 32.69 32.49 32.68 1,324,013 +0.01(+0.03%)
Aug 08, 2017 32.69 32.86 32.60 32.67 3,996,854 -0.07(-0.23%)
Aug 07, 2017 32.67 32.74 32.64 32.74 1,543,207 +0.11(+0.33%)
Aug 04, 2017 32.67 32.69 32.56 32.64 1,281,170 +0.05(+0.16%)
Aug 03, 2017 32.66 32.66 32.54 32.58 2,572,385 -0.06(-0.18%)
Aug 02, 2017 32.73 32.73 32.48 32.64 3,919,116 +0.05(+0.15%)
Aug 01, 2017 32.64 32.65 32.55 32.59 1,848,537 +0.05(+0.16%)
Jul 31, 2017 32.70 32.71 32.51 32.54 7,941,131 -0.09(-0.27%)
Jul 28, 2017 32.55 32.65 32.52 32.63 1,728,849 -0.04(-0.13%)
Jul 27, 2017 32.91 32.91 32.42 32.67 3,809,715 -0.09(-0.28%)
Jul 26, 2017 32.77 32.79 32.73 32.76 1,942,218 +0.05(+0.14%)
Jul 25, 2017 32.77 32.77 32.69 32.72 2,905,856 -0.01(-0.04%)
Jul 24, 2017 32.71 32.75 32.63 32.73 1,336,651 +0.01(+0.04%)
Jul 21, 2017 32.64 32.72 32.60 32.72 2,071,334 +0.00(+0.00%)
Jul 20, 2017 32.77 32.77 32.62 32.72 3,788,434 +0.01(+0.03%)
Jul 19, 2017 32.59 32.71 32.59 32.71 6,847,419 +0.18(+0.54%)
Jul 18, 2017 32.39 32.53 32.34 32.53 3,450,850 +0.10(+0.31%)
Jul 17, 2017 32.44 32.48 32.41 32.43 1,627,694 +0.01(+0.04%)
Jul 14, 2017 32.30 32.47 32.28 32.42 3,744,987 +0.20(+0.61%)
Jul 13, 2017 32.20 32.26 32.14 32.22 4,712,176 +0.06(+0.17%)
Jul 12, 2017 32.06 32.20 32.06 32.16 1,688,927 +0.29(+0.92%)
Jul 11, 2017 31.86 31.91 31.67 31.87 2,066,674 +0.00(+0.00%)
Jul 10, 2017 31.79 31.93 31.74 31.87 2,204,278 +0.10(+0.31%)
Jul 07, 2017 31.60 31.82 31.60 31.77 2,642,050 +0.25(+0.80%)
Jul 06, 2017 31.67 31.67 31.47 31.52 6,039,499 -0.27(-0.85%)
Jul 05, 2017 31.72 31.83 31.61 31.79 4,731,615 +0.14(+0.44%)
Jul 03, 2017 31.85 31.89 31.64 31.65 1,576,782 -0.07(-0.21%)
Jun 30, 2017 31.82 31.84 31.69 31.72 2,320,444 +0.06(+0.18%)
Jun 29, 2017 32.01 32.01 31.46 31.66 3,008,664 -0.41(-1.28%)
Jun 28, 2017 31.89 32.09 31.80 32.07 2,622,287 +0.30(+0.94%)
Jun 27, 2017 32.07 32.09 31.76 31.77 2,392,292 -0.35(-1.10%)
Jun 26, 2017 32.31 32.35 32.11 32.13 3,149,543 -0.06(-0.19%)
Jun 23, 2017 32.11 32.23 32.04 32.19 1,766,347 +0.08(+0.25%)
Jun 22, 2017 32.12 32.20 32.06 32.10 1,525,515 +0.00(+0.01%)
Jun 21, 2017 32.05 32.12 32.01 32.10 1,500,660 +0.10(+0.32%)
Jun 20, 2017 32.15 32.19 32.00 32.00 1,486,405 -0.21(-0.65%)
Jun 19, 2017 32.03 32.22 32.02 32.21 1,603,233 +0.33(+1.05%)
Jun 16, 2017 31.90 31.91 31.75 31.87 1,409,670 +0.02(+0.05%)
Jun 15, 2017 31.68 31.87 31.59 31.86 1,895,594 -0.06(-0.17%)
Jun 14, 2017 32.04 32.05 31.75 31.91 1,540,714 -0.04(-0.12%)
Jun 13, 2017 31.88 31.97 31.79 31.95 1,553,203 +0.20(+0.62%)
Jun 12, 2017 31.74 31.75 31.51 31.75 2,175,440 -0.09(-0.30%)
Jun 09, 2017 32.21 32.27 31.57 31.85 2,518,299 -0.32(-1.00%)
Jun 08, 2017 32.22 32.24 32.06 32.17 2,365,859 -0.03(-0.09%)
Jun 07, 2017 32.20 32.23 32.07 32.20 1,648,427 +0.07(+0.21%)
Jun 06, 2017 32.16 32.24 32.11 32.13 1,729,454 -0.10(-0.31%)
Jun 05, 2017 32.24 32.27 32.20 32.23 2,315,378 -0.01(-0.04%)
Jun 02, 2017 32.10 32.27 32.06 32.24 1,890,025 +0.22(+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.