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, 2011 16.05 16.08 15.86 15.86 2,185,331 -0.36(-2.20%)
Oct 28, 2011 16.12 16.23 16.09 16.22 2,120,902 +0.04(+0.28%)
Oct 27, 2011 16.05 16.27 15.93 16.17 2,904,117 +0.49(+3.14%)
Oct 26, 2011 15.72 15.73 15.41 15.68 3,253,335 +0.10(+0.65%)
Oct 25, 2011 15.80 15.80 15.54 15.58 5,375,974 -0.30(-1.89%)
Oct 24, 2011 15.68 15.91 15.68 15.88 2,428,924 +0.24(+1.53%)
Oct 21, 2011 15.56 15.67 15.50 15.64 2,954,185 +0.27(+1.74%)
Oct 20, 2011 15.40 15.42 15.17 15.37 1,706,286 +0.03(+0.18%)
Oct 19, 2011 15.55 15.58 15.30 15.35 1,545,402 -0.23(-1.49%)
Oct 18, 2011 15.36 15.67 15.19 15.58 3,024,453 +0.22(+1.45%)
Oct 17, 2011 15.58 15.59 15.31 15.35 3,561,997 -0.30(-1.89%)
Oct 14, 2011 15.58 15.65 15.49 15.65 1,422,913 +0.28(+1.80%)
Oct 13, 2011 15.25 15.41 15.20 15.37 3,035,341 +0.03(+0.21%)
Oct 12, 2011 15.34 15.51 15.32 15.34 2,039,763 +0.12(+0.79%)
Oct 11, 2011 15.12 15.28 15.11 15.22 13,274,509 +0.02(+0.15%)
Oct 10, 2011 14.98 15.20 14.97 15.20 1,732,346 +0.48(+3.25%)
Oct 07, 2011 14.85 14.89 14.65 14.72 4,116,414 -0.08(-0.51%)
Oct 06, 2011 14.68 14.80 14.63 14.79 2,592,363 +0.26(+1.77%)
Oct 05, 2011 14.27 14.56 14.17 14.54 4,271,562 +0.28(+1.97%)
Oct 04, 2011 13.80 14.29 13.69 14.26 7,532,793 +0.27(+1.96%)
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.