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

(ETF)
IVW 
$106.145
*  
0.685
0.64%
Get IVW Alerts
*Delayed - data as of Jul. 25, 2014 14:05 ET  -  Find a broker to begin trading IVW now


Community Rating:
View:    IVW Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:05  106.38  106.57  105.99  106.145 248,500
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
06/11/2014 104.57 104.72 104.32 104.64 307,382
06/10/2014 104.8 104.92 104.48 104.92 1,181,137
06/09/2014 104.78 105.1599 104.65 104.91 761,504
06/06/2014 104.51 104.82 104.51 104.82 344,885
06/05/2014 103.81 104.45 103.33 104.32 445,493
06/04/2014 103.2 103.69 103 103.57 386,991
06/03/2014 103.23 103.4426 103.06 103.38 415,017
06/02/2014 103.37 103.53 102.87 103.48 483,822
05/30/2014 103.11 103.4015 102.96 103.28 660,809
05/29/2014 102.78 103.22 102.6152 103.18 286,941
05/28/2014 102.8 102.85 102.42 102.56 307,926
05/27/2014 102.39 102.78 102.3 102.77 328,848
05/23/2014 101.46 102.02 101.43 101.98 444,376
05/22/2014 101.13 101.66 100.94 101.44 288,748
05/21/2014 100.4 101.11 100.4 101.09 516,127
05/20/2014 100.68 100.72 99.82 100.12 345,102
05/19/2014 100.04 100.82 99.9 100.75 395,667
05/16/2014 99.85 100.23 99.31 100.23 458,040
05/15/2014 100.46 100.46 99.14 99.72 1,025,096
05/14/2014 101.05 101.18 100.49 100.65 819,694
05/13/2014 101.34 101.56 101.07 101.18 819,247
05/12/2014 100.4 101.16 100.4 101.11 4,005,916
05/09/2014 99.6 99.99 99.12 99.98 586,112
05/08/2014 99.69 100.58 99.35 99.69 726,179
05/07/2014 99.75 99.94 98.71 99.83 852,591
05/06/2014 100.35 100.3699 99.5 99.54 594,291
05/05/2014 99.71 100.53 99.29 100.45 633,742
05/02/2014 100.32 100.56 99.88 100.03 870,461
05/01/2014 99.96 100.556 99.82 100.19 563,368
04/30/2014 99.47 100.13 99.3 100 984,875
04/29/2014 99.49 99.85 99.13 99.65 539,251
04/28/2014 99.26 99.74 97.98 99.14 3,080,451
04/25/2014 99.52 99.6 98.6 98.84 785,966
04/24/2014 100.31 100.42 99.28 99.88 790,968
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?