iShares S&P 500/BARRA Growth Index Fund Historical Stock Prices

(ETF)
IVW 
$107.65
*  
0.58
0.54%
Get IVW Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading IVW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  108.09  108.13  107.33  107.65 386,938
09/12/2014 108.07 108.13 107.33 107.65 391,737
09/11/2014 107.84 108.26 107.6499 108.23 352,600
09/10/2014 107.68 108.27 107.39 108.25 524,126
09/09/2014 108.19 108.46 107.39 107.62 308,588
09/08/2014 108.46 108.55 107.91 108.31 378,806
09/05/2014 107.88 108.46 107.48 108.42 246,346
09/04/2014 108.27 108.7097 107.68 107.86 1,076,887
09/03/2014 108.71 108.7313 107.9563 108.1 304,267
09/02/2014 108.5 108.59 108.03 108.44 397,180
08/29/2014 108.29 108.3345 107.83 108.27 256,886
08/28/2014 107.72 108.12 107.67 108.05 403,686
08/27/2014 108.36 108.44 107.98 108.18 253,114
08/26/2014 108.29 108.5 108.2 108.26 600,101
08/25/2014 108.26 108.39 108 108.26 499,344
08/22/2014 107.65 107.8649 107.41 107.67 226,783
08/21/2014 107.72 107.78 107.44 107.66 350,984
08/20/2014 107.13 107.684 107.0501 107.57 411,895
08/19/2014 106.94 107.36 106.84 107.31 405,420
08/18/2014 106.29 106.69 106.25 106.66 387,548
08/15/2014 105.98 106.09 104.85 105.65 933,380
08/14/2014 105.07 105.52 105.07 105.52 290,846
08/13/2014 104.46 105.07 104.43 104.99 217,163
08/12/2014 104.19 104.47 103.78 104.08 377,779
08/11/2014 104.33 104.76 104.24 104.33 315,208
08/08/2014 102.96 103.992 102.73 103.94 657,418
08/07/2014 103.76 103.85 102.5461 102.8 554,934
08/06/2014 102.72 103.8 102.72 103.31 611,118
08/05/2014 103.89 104.21 103.05 103.43 594,010
08/04/2014 103.82 104.56 103.34 104.29 350,061
08/01/2014 103.53 104.25 103.02 103.59 500,757
07/31/2014 105.2 105.28 103.8101 103.86 515,507
07/30/2014 106.26 106.39 105.56 105.97 425,608
07/29/2014 106.35 106.55 105.77 105.77 438,029
07/28/2014 106.31 106.4345 105.65 106.2 309,812
07/25/2014 106.5 106.57 105.99 106.27 353,575
07/24/2014 107 107.08 106.7001 106.83 1,168,015
07/23/2014 106.82 107.02 106.62 106.89 238,413
07/22/2014 106.38 106.73 106.3298 106.53 782,201
07/21/2014 105.92 106.1145 105.5602 105.99 249,409
07/18/2014 105.39 106.33 105.23 106.29 358,237
07/17/2014 106 106.29 104.7801 104.93 467,654
07/16/2014 106.57 106.58 106.03 106.3 394,639
07/15/2014 106.5 106.6799 105.51 106 631,914
07/14/2014 106.36 106.61 106.28 106.43 261,393
07/11/2014 105.54 105.87 105.32 105.8 268,447
07/10/2014 104.73 105.88 104.71 105.54 1,176,902
07/09/2014 105.77 106.06 105.46 106 672,767
07/08/2014 106.15 106.1599 105.089 105.45 1,472,495
07/07/2014 106.55 106.6 106.1825 106.31 256,306
07/03/2014 106.43 106.74 106.2801 106.69 256,472
07/02/2014 106.06 106.27 106.01 106.16 507,543
07/01/2014 105.5 106.34 105.4 106.03 1,202,476
06/30/2014 105.2 105.36 105.04 105.19 556,299
06/27/2014 104.69 105.18 104.56 105.14 321,881
06/26/2014 104.9 104.9 104.14 104.87 289,939
06/25/2014 103.97 105.02 103.97 104.9 367,564
06/24/2014 104.61 105.18 104.02 104.18 472,868
06/23/2014 105.26 105.26 104.94 105.04 245,505
06/20/2014 105.3 105.33 105.06 105.15 244,953
06/19/2014 105.13 105.19 104.6638 105.05 357,814
06/18/2014 104.25 105.06 103.75 104.99 344,142
06/17/2014 103.87 104.358 103.789 104.19 276,955
06/16/2014 103.74 104.25 103.6 104 263,907
06/13/2014 103.95 104.04 103.43 103.93 269,916
06/12/2014 104.47 104.5396 103.46 103.7 484,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?