IVW Historical Prices | iShares S&P 500 Growth Index Fu Stock

Dow

0.52% Nasdaq

1.11%

iShares S&P 500 Growth Index (IVW)

-NYSEArca

87.35 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	88.22	89.09	87.02	87.35	823,200	87.35
May 21, 2013	87.91	88.38	87.63	88.11	379,600	88.11
May 20, 2013	87.94	88.26	87.71	87.87	347,100	87.87
May 17, 2013	87.65	88.06	87.44	88.05	500,900	88.05
May 16, 2013	87.60	87.84	87.18	87.30	415,000	87.30
May 15, 2013	87.13	87.86	87.10	87.73	807,500	87.73
May 14, 2013	86.54	87.38	86.54	87.32	455,200	87.32
May 13, 2013	86.33	86.71	86.19	86.53	409,100	86.53
May 10, 2013	86.12	86.46	85.96	86.46	431,000	86.46
May 9, 2013	86.16	86.49	85.85	86.06	581,400	86.06
May 8, 2013	85.67	86.19	85.67	86.17	360,000	86.17
May 7, 2013	85.64	85.83	85.33	85.80	977,700	85.80
May 6, 2013	85.32	85.55	85.22	85.44	384,500	85.44
May 3, 2013	85.08	85.45	84.94	85.22	505,700	85.22
May 2, 2013	83.69	84.44	83.62	84.30	413,700	84.30
May 1, 2013	83.96	84.01	83.35	83.47	889,800	83.47
Apr 30, 2013	83.93	84.16	83.55	84.05	1,195,700	84.05
Apr 29, 2013	83.57	84.10	83.46	83.90	349,500	83.90
Apr 26, 2013	83.36	83.49	83.04	83.29	444,800	83.29
Apr 25, 2013	83.37	83.78	83.32	83.45	1,918,100	83.45
Apr 24, 2013	83.25	83.49	83.05	83.11	354,800	83.11
Apr 23, 2013	82.92	83.41	82.46	83.33	487,100	83.33
Apr 22, 2013	82.12	82.61	81.67	82.46	263,500	82.46
Apr 19, 2013	81.26	81.97	81.20	81.90	316,300	81.90
Apr 18, 2013	81.94	81.94	80.81	81.07	470,000	81.07
Apr 17, 2013	82.31	82.34	81.34	81.79	454,900	81.79
Apr 16, 2013	82.27	83.03	82.21	83.00	465,000	83.00
Apr 15, 2013	83.23	83.31	81.70	81.70	579,600	81.70
Apr 12, 2013	83.45	83.64	83.10	83.59	382,700	83.59
Apr 11, 2013	83.38	83.91	83.30	83.70	367,500	83.70
Apr 10, 2013	82.48	83.48	82.45	83.41	521,300	83.41
Apr 9, 2013	82.16	82.53	81.88	82.26	483,900	82.26
Apr 8, 2013	81.51	82.02	81.29	81.99	314,600	81.99
Apr 5, 2013	80.97	81.52	80.80	81.49	511,300	81.49
Apr 4, 2013	81.88	82.19	81.62	81.97	459,000	81.97
Apr 3, 2013	82.59	82.67	81.55	81.78	366,500	81.78
Apr 2, 2013	82.31	82.67	82.20	82.48	521,800	82.48
Apr 1, 2013	82.39	82.50	81.82	82.01	765,900	82.01
Mar 28, 2013	82.07	82.50	81.98	82.38	385,700	82.38
Mar 27, 2013	81.68	82.16	81.51	82.14	616,500	82.14
Mar 26, 2013	81.77	82.17	81.74	82.16	681,200	82.16
Mar 25, 2013	82.04	82.14	81.12	81.47	788,100	81.47
Mar 25, 2013	0.326 Dividend
Mar 22, 2013	81.68	82.09	81.60	82.07	478,300	81.74
Mar 21, 2013	81.57	81.85	81.24	81.36	567,700	81.04
Mar 20, 2013	82.00	82.25	81.87	82.12	445,200	81.79
Mar 19, 2013	81.86	81.95	80.94	81.53	956,500	81.21
Mar 18, 2013	81.22	81.98	81.16	81.69	635,500	81.37
Mar 15, 2013	82.08	82.16	81.80	81.99	379,000	81.66
Mar 14, 2013	82.05	82.19	81.93	82.16	417,600	81.83
Mar 13, 2013	81.74	81.94	81.47	81.79	639,800	81.47
Mar 12, 2013	81.89	81.94	81.48	81.71	538,300	81.39
Mar 11, 2013	81.62	81.96	81.53	81.96	1,010,000	81.63
Mar 8, 2013	81.73	81.80	81.25	81.67	732,100	81.35
Mar 7, 2013	81.37	81.49	81.24	81.40	267,300	81.08
Mar 6, 2013	81.53	81.57	81.12	81.29	643,200	80.97
Mar 5, 2013	80.83	81.43	80.82	81.27	552,500	80.95
Mar 4, 2013	79.85	80.42	79.75	80.42	718,600	80.10
Mar 1, 2013	79.46	80.11	79.14	80.03	1,503,000	79.71
Feb 28, 2013	79.86	80.38	79.66	79.66	2,630,200	79.34
Feb 27, 2013	78.95	80.15	78.83	79.84	626,100	79.52
Feb 26, 2013	78.70	79.04	78.30	78.97	824,700	78.66
Feb 25, 2013	80.15	80.31	78.40	78.40	501,400	78.09
Feb 22, 2013	79.39	79.73	79.16	79.73	418,500	79.41
Feb 21, 2013	79.33	79.33	78.76	79.01	700,900	78.70
Feb 20, 2013	80.54	80.57	79.56	79.56	442,300	79.24
Feb 19, 2013	80.16	80.61	80.15	80.61	420,200	80.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IVW

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P 500 Growth Index (IVW)