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 29, 2014 23.99 23.99 23.99 23.99 1,159,656 +0.05(+0.20%)
Aug 28, 2014 23.86 23.95 23.85 23.94 1,822,254 -0.03(-0.12%)
Aug 27, 2014 24.01 24.02 23.92 23.97 1,142,566 -0.02(-0.07%)
Aug 26, 2014 23.99 24.04 23.97 23.98 2,708,879 +0.00(+0.00%)
Aug 25, 2014 23.98 24.01 23.93 23.98 2,254,058 +0.13(+0.55%)
Aug 22, 2014 23.85 23.90 23.80 23.85 1,023,707 +0.00(+0.01%)
Aug 21, 2014 23.86 23.88 23.81 23.85 1,584,355 +0.02(+0.08%)
Aug 20, 2014 23.73 23.86 23.71 23.83 1,859,310 +0.06(+0.24%)
Aug 19, 2014 23.69 23.78 23.67 23.77 1,830,082 +0.14(+0.61%)
Aug 18, 2014 23.55 23.64 23.54 23.63 1,749,407 +0.22(+0.96%)
Aug 15, 2014 23.48 23.50 23.23 23.40 4,213,314 +0.03(+0.12%)
Aug 14, 2014 23.28 23.38 23.28 23.38 1,312,890 +0.12(+0.51%)
Aug 13, 2014 23.14 23.28 23.13 23.26 980,282 +0.20(+0.87%)
Aug 12, 2014 23.08 23.14 22.99 23.06 1,705,309 -0.06(-0.24%)
Aug 11, 2014 23.11 23.21 23.09 23.11 1,422,861 +0.09(+0.38%)
Aug 08, 2014 22.81 23.00 22.76 23.03 2,967,611 +0.25(+1.11%)
Aug 07, 2014 22.99 23.01 22.72 22.77 2,504,994 -0.11(-0.49%)
Aug 06, 2014 22.76 22.99 22.76 22.89 2,758,610 -0.03(-0.12%)
Aug 05, 2014 23.01 23.09 22.83 22.91 2,681,384 -0.19(-0.82%)
Aug 04, 2014 23.00 23.16 22.89 23.10 1,580,189 +0.16(+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.