Skip to main content

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

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.68 16.82 16.58 16.81 1,640,521 +0.21(+1.25%)
Oct 30, 2007 16.63 16.76 16.58 16.60 2,237,036 -0.10(-0.58%)
Oct 29, 2007 16.68 16.73 16.64 16.70 2,472,445 +0.07(+0.43%)
Oct 26, 2007 16.61 16.62 16.48 16.62 3,030,084 +0.15(+0.90%)
Oct 25, 2007 16.46 16.53 16.28 16.48 3,383,846 +0.04(+0.24%)
Oct 24, 2007 16.39 16.46 16.17 16.44 2,958,381 +0.00(+0.01%)
Oct 23, 2007 16.39 16.48 16.29 16.43 2,071,169 +0.13(+0.82%)
Oct 22, 2007 16.18 16.33 16.15 16.30 4,972,535 +0.01(+0.07%)
Oct 19, 2007 16.61 16.62 16.23 16.29 3,832,203 -0.38(-2.26%)
Oct 18, 2007 16.61 16.69 16.58 16.67 2,779,557 +0.01(+0.07%)
Oct 17, 2007 16.76 16.77 16.49 16.66 2,179,155 +0.02(+0.11%)
Oct 16, 2007 16.66 16.71 16.60 16.64 2,103,997 -0.07(-0.40%)
Oct 15, 2007 16.84 16.86 16.62 16.70 1,975,710 -0.13(-0.78%)
Oct 12, 2007 16.76 16.87 16.71 16.84 906,217 +0.10(+0.61%)
Oct 11, 2007 16.93 16.97 16.64 16.73 2,479,356 -0.08(-0.48%)
Oct 10, 2007 16.77 16.85 16.74 16.81 4,204,971 +0.00(+0.01%)
Oct 09, 2007 16.70 16.83 16.68 16.81 2,254,313 +0.16(+0.97%)
Oct 08, 2007 16.67 16.68 16.62 16.65 1,251,772 -0.04(-0.26%)
Oct 05, 2007 16.63 16.75 16.59 16.69 2,439,617 +0.14(+0.87%)
Oct 04, 2007 16.56 16.56 16.48 16.55 3,137,206 +0.01(+0.04%)
Oct 03, 2007 16.54 16.59 16.49 16.54 17,304,958 -0.06(-0.36%)
Oct 02, 2007 16.64 16.66 16.54 16.60 2,218,894 -0.04(-0.22%)
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.