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 (%)
May 31, 2018 38.10 38.23 37.93 37.97 3,006,539 -0.18(-0.47%)
May 30, 2018 37.93 38.21 37.88 38.15 2,220,342 +0.39(+1.04%)
May 29, 2018 37.85 38.00 37.57 37.76 3,617,273 -0.31(-0.81%)
May 25, 2018 38.06 38.06 38.06 0 -0.02(-0.06%)
May 24, 2018 38.05 38.13 37.76 38.08 2,655,315 -0.02(-0.05%)
May 23, 2018 37.64 38.11 37.64 38.10 2,933,648 +0.26(+0.69%)
May 22, 2018 38.10 38.13 37.79 37.84 1,546,869 -0.16(-0.42%)
May 21, 2018 37.96 38.10 37.86 38.00 1,659,828 +0.28(+0.75%)
May 18, 2018 37.69 37.82 37.62 37.72 1,448,932 -0.02(-0.05%)
May 17, 2018 37.76 37.93 37.59 37.73 1,660,849 -0.08(-0.22%)
May 16, 2018 37.68 37.90 37.68 37.82 1,458,038 +0.16(+0.44%)
May 15, 2018 37.81 37.81 37.51 37.66 3,055,051 -0.37(-0.97%)
May 14, 2018 38.11 38.22 37.95 38.02 1,688,854 +0.03(+0.07%)
May 11, 2018 37.93 38.05 37.84 38.00 2,026,005 +0.06(+0.17%)
May 10, 2018 37.68 37.98 37.67 37.93 2,367,940 +0.36(+0.96%)
May 09, 2018 37.30 37.60 37.18 37.57 2,284,785 +0.38(+1.03%)
May 08, 2018 37.13 37.25 36.95 37.19 2,067,188 +0.00(+0.01%)
May 07, 2018 37.13 37.32 37.06 37.19 1,826,227 +0.19(+0.52%)
May 04, 2018 36.31 37.09 36.28 37.00 2,251,244 +0.54(+1.48%)
May 03, 2018 36.31 36.56 35.91 36.46 3,027,288 +0.01(+0.03%)
May 02, 2018 36.68 36.81 36.39 36.44 2,355,746 -0.19(-0.52%)
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.