iShares S&P 500 Growth ETF Historical Stock Prices

(ETF)
IVW 
$114.18
*  
0.41
0.36%
Get IVW Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading IVW now


Community Rating:
View:    IVW After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  114.95  115.09  113.43  114.18 715,960
05/05/2015 116.02 116.05 114.57 114.59 802,137
05/04/2015 116.27 116.73 116.08 116.19 569,444
05/01/2015 115.12 115.99 115.09 115.97 818,615
04/30/2015 115.58 115.8148 113.98 114.51 722,247
04/29/2015 116.2 116.614 115.3929 115.96 570,541
04/28/2015 116.69 117.01 115.6301 116.69 460,212
04/27/2015 117.57 117.6599 116.481 116.66 468,284
04/24/2015 117.17 117.365 116.86 117.16 602,199
04/23/2015 116.08 117 115.97 116.67 600,728
04/22/2015 116.04 116.47 115.39 116.34 425,056
04/21/2015 116.01 116.22 115.59 115.75 453,627
04/20/2015 114.93 115.73 114.84 115.54 930,030
04/17/2015 114.94 115.0072 113.79 114.28 1,556,259
04/16/2015 115.46 115.92 115.18 115.63 592,741
04/15/2015 115.63 115.9 115.35 115.63 478,570
04/14/2015 115.09 115.34 114.46 115.18 619,803
04/13/2015 115.72 116.18 115.16 115.21 693,019
04/10/2015 115.17 115.77 115.11 115.71 1,086,834
04/09/2015 114.8 115.33 114.37 115.23 959,353
04/08/2015 114.44 115.03 114.25 114.82 1,577,304
04/07/2015 114.58 115.14 114.24 114.24 947,462
04/06/2015 113.19 114.8 113.02 114.39 1,114,393
04/02/2015 113.48 114.05 113.3204 113.74 856,752
04/01/2015 113.93 113.93 112.681 113.43 888,603
03/31/2015 114.57 115.02 113.93 113.95 1,251,282
03/30/2015 114.52 115.17 114.51 115.05 601,323
03/27/2015 113.28 114.0299 113.28 113.85 563,526
03/26/2015 113.15 114.11 112.75 113.52 1,371,832
03/25/2015 116.05 116.1699 113.71 113.75 691,127
03/24/2015 116.81 117.25 116.27 116.3 500,979
03/23/2015 117.09 117.36 116.83 116.84 496,862
03/20/2015 116.94 117.5332 116.83 117.19 1,833,249
03/19/2015 116.07 116.51 115.9551 116.24 529,236
03/18/2015 114.72 116.7599 114.13 116.31 750,158
03/17/2015 114.83 115.2683 114.47 115.02 868,564
03/16/2015 114.14 115.27 114.14 115.24 700,449
03/13/2015 114.13 114.36 113 113.62 777,994
03/12/2015 113.12 114.29 113.12 114.29 1,645,976
03/11/2015 113.54 113.65 112.885 112.96 864,501
03/10/2015 114.32 114.38 113.36 113.39 2,863,770
03/09/2015 114.94 115.43 114.7 115.22 773,234
03/06/2015 116.02 116.06 114.49 114.69 976,755
03/05/2015 116.55 116.6485 116.04 116.32 835,950
03/04/2015 116.18 116.43 115.58 116.25 573,844
03/03/2015 117.01 117.01 116.02 116.62 573,201
03/02/2015 116.39 117.32 116.39 117.19 995,628
02/27/2015 116.62 116.81 116.25 116.31 1,222,218
02/26/2015 116.59 116.86 116.3302 116.77 1,005,587
02/25/2015 116.58 117.02 116.4 116.62 652,884
02/24/2015 116.61 116.82 116.27 116.72 710,928
02/23/2015 116.36 116.62 116.2001 116.59 512,941
02/20/2015 115.42 116.48 115.09 116.42 664,786
02/19/2015 115.28 115.7849 115.18 115.63 559,617
02/18/2015 115.3 115.52 114.9 115.51 478,961
02/17/2015 115.04 115.38 114.8 115.26 767,027
02/13/2015 114.73 115.06 114.46 115.03 657,678
02/12/2015 113.97 114.55 113.7999 114.52 708,058
02/11/2015 113.07 113.64 112.7901 113.34 1,697,932
02/10/2015 112.47 113.3049 112 113.14 914,737
02/09/2015 111.81 112.24 111.43 111.66 965,934
02/06/2015 113.05 113.2799 111.92 112.22 1,075,902
02/05/2015 112.22 113.035 112.13 112.97 764,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?