Skip to main content

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

93.31 +0.18 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.48 34.50 34.40 34.46 2,815,102 +0.04(+0.11%)
Oct 30, 2017 34.52 34.35 34.42 6,673,968 -0.07(-0.20%)
Oct 27, 2017 34.22 34.52 34.22 34.49 2,015,463 +0.53(+1.58%)
Oct 26, 2017 33.99 34.03 33.92 33.96 2,577,653 +0.01(+0.03%)
Oct 25, 2017 34.02 34.09 33.77 33.95 1,892,341 -0.14(-0.42%)
Oct 24, 2017 34.11 34.12 34.01 34.09 1,391,884 +0.03(+0.10%)
Oct 23, 2017 34.30 34.30 34.04 34.06 2,762,628 -0.17(-0.50%)
Oct 20, 2017 34.22 34.25 34.16 34.23 2,828,896 +0.12(+0.35%)
Oct 19, 2017 34.00 34.11 33.91 34.11 2,047,866 -0.02(-0.07%)
Oct 18, 2017 34.17 34.18 34.10 34.13 2,280,028 +0.02(+0.06%)
Oct 17, 2017 34.05 34.12 34.04 34.11 1,647,009 +0.05(+0.15%)
Oct 16, 2017 34.07 34.08 33.98 34.06 2,599,417 +0.05(+0.14%)
Oct 13, 2017 34.05 34.06 33.99 34.01 2,591,676 +0.07(+0.21%)
Oct 12, 2017 33.88 34.01 33.88 33.94 4,152,050 +0.01(+0.02%)
Oct 11, 2017 33.84 33.94 33.82 33.94 3,455,089 +0.10(+0.30%)
Oct 10, 2017 33.90 33.92 33.74 33.84 13,646,795 +0.04(+0.12%)
Oct 09, 2017 33.86 33.88 33.76 33.79 1,221,112 -0.02(-0.06%)
Oct 06, 2017 33.72 33.82 33.72 33.81 1,336,789 +0.01(+0.04%)
Oct 05, 2017 33.62 33.80 33.62 33.80 1,478,472 +0.22(+0.65%)
Oct 04, 2017 33.52 33.59 33.47 33.58 3,496,429 +0.06(+0.17%)
Oct 03, 2017 33.47 33.53 33.45 33.52 2,260,104 +0.07(+0.20%)
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.