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, 2016 28.58 28.59 28.47 28.49 1,765,207 -0.02(-0.08%)
Oct 28, 2016 28.55 28.71 28.44 28.51 3,194,944 -0.07(-0.23%)
Oct 27, 2016 28.82 28.82 28.56 28.58 1,813,487 -0.13(-0.46%)
Oct 26, 2016 28.72 28.81 28.63 28.71 2,000,977 -0.14(-0.47%)
Oct 25, 2016 28.97 28.97 28.83 28.85 2,614,231 -0.16(-0.54%)
Oct 24, 2016 28.96 29.03 28.96 29.00 1,681,769 +0.19(+0.66%)
Oct 21, 2016 28.69 28.83 28.65 28.81 2,591,974 +0.10(+0.35%)
Oct 20, 2016 28.75 28.80 28.62 28.71 2,177,919 -0.06(-0.21%)
Oct 19, 2016 28.77 28.81 28.70 28.77 1,966,208 +0.05(+0.16%)
Oct 18, 2016 28.77 28.82 28.70 28.73 2,366,082 +0.20(+0.69%)
Oct 17, 2016 28.63 28.65 28.52 28.53 1,953,123 -0.10(-0.35%)
Oct 14, 2016 28.74 28.83 28.63 28.63 2,275,780 +0.01(+0.03%)
Oct 13, 2016 28.52 28.70 28.39 28.62 3,262,525 -0.09(-0.30%)
Oct 12, 2016 28.69 28.78 28.61 28.71 2,308,793 +0.06(+0.20%)
Oct 11, 2016 28.98 28.98 28.55 28.65 2,498,194 -0.36(-1.24%)
Oct 10, 2016 28.87 29.09 29.00 29.01 1,613,857 +0.14(+0.49%)
Oct 07, 2016 29.04 29.04 28.76 28.87 1,885,625 -0.12(-0.41%)
Oct 06, 2016 28.94 29.04 28.85 28.99 2,015,132 +0.04(+0.15%)
Oct 05, 2016 28.98 29.02 28.94 28.95 5,511,936 +0.05(+0.16%)
Oct 04, 2016 29.08 29.10 28.81 28.90 2,517,516 -0.12(-0.41%)
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.