Skip to main content

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

92.34 -0.28 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.91 14.01 13.75 13.85 3,271,058 +0.04(+0.30%)
Aug 30, 2011 13.69 13.89 13.61 13.81 5,336,910 +0.08(+0.58%)
Aug 29, 2011 13.55 13.74 13.53 13.73 7,928,877 +0.34(+2.56%)
Aug 26, 2011 13.08 13.42 12.90 13.39 3,704,800 +0.24(+1.86%)
Aug 25, 2011 13.39 13.44 13.10 13.14 4,171,602 -0.21(-1.58%)
Aug 24, 2011 13.19 13.37 13.12 13.36 2,729,486 +0.15(+1.15%)
Aug 23, 2011 12.80 13.21 12.76 13.20 4,424,717 +0.45(+3.55%)
Aug 22, 2011 12.98 12.99 12.72 12.75 4,495,040 +0.04(+0.31%)
Aug 19, 2011 12.74 13.08 12.69 12.71 5,011,676 -0.23(-1.76%)
Aug 18, 2011 13.18 13.18 12.80 12.94 4,262,907 -0.60(-4.41%)
Aug 17, 2011 13.58 13.70 13.42 13.53 4,599,837 -0.01(-0.05%)
Aug 16, 2011 13.53 13.66 13.40 13.54 5,536,107 -0.12(-0.91%)
Aug 15, 2011 13.54 13.68 13.48 13.67 3,073,702 +0.22(+1.65%)
Aug 12, 2011 13.46 13.53 13.30 13.44 7,072,510 +0.18(+1.37%)
Aug 11, 2011 12.87 13.48 12.84 13.26 9,928,036 +0.51(+3.96%)
Aug 10, 2011 13.05 13.20 12.74 12.76 15,079,871 -0.55(-4.12%)
Aug 09, 2011 13.43 13.32 12.54 13.30 13,138,603 +0.55(+4.31%)
Aug 08, 2011 13.20 13.37 12.74 12.76 18,044,908 -0.79(-5.85%)
Aug 05, 2011 13.74 13.77 13.18 13.55 13,898,176 -0.01(-0.11%)
Aug 04, 2011 14.04 14.05 13.55 13.56 10,155,888 -0.66(-4.65%)
Aug 03, 2011 14.16 14.23 13.89 14.22 10,413,883 +0.11(+0.75%)
Aug 02, 2011 14.38 14.46 14.12 14.12 13,469,879 -0.36(-2.52%)
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.