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

63.04 USD -0.37 (-0.58%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 163.79 165.31 163.42 165.14 675,900 +1.35(+0.82%)
Nov 29, 2018 163.70 164.78 162.71 163.79 1,106,891 -0.36(-0.22%)
Nov 28, 2018 160.51 164.17 160.00 164.15 2,231,542 +4.74(+2.97%)
Nov 27, 2018 158.09 159.41 157.40 159.41 946,698 +0.54(+0.34%)
Nov 26, 2018 157.82 158.92 157.24 158.87 900,383 +2.82(+1.81%)
Nov 23, 2018 155.91 157.07 155.91 156.05 374,700 -0.93(-0.59%)
Nov 21, 2018 156.98 156.98 156.98 0 +0.71(+0.45%)
Nov 20, 2018 155.66 158.09 155.04 156.27 1,924,888 -2.60(-1.64%)
Nov 19, 2018 162.82 162.82 158.42 158.87 1,057,136 -4.47(-2.74%)
Nov 16, 2018 161.91 164.04 161.72 163.34 1,489,100 +0.05(+0.03%)
Nov 15, 2018 160.27 163.66 159.12 163.29 2,344,470 +2.22(+1.38%)
Nov 14, 2018 163.83 163.99 160.17 161.07 1,190,540 -1.25(-0.77%)
Nov 13, 2018 162.96 164.56 161.81 162.32 948,029 -0.20(-0.12%)
Nov 12, 2018 165.74 165.74 162.28 162.52 672,348 -4.10(-2.46%)
Nov 09, 2018 167.64 167.69 165.47 166.62 1,091,000 -1.98(-1.17%)
Nov 08, 2018 168.40 168.93 167.80 168.60 567,277 -0.31(-0.18%)
Nov 07, 2018 166.15 169.02 165.96 168.91 799,265 +4.40(+2.67%)
Nov 06, 2018 163.36 164.80 163.25 164.51 519,184 +1.07(+0.65%)
Nov 05, 2018 163.41 163.79 161.91 163.44 718,175 +0.16(+0.10%)
Nov 02, 2018 165.27 165.85 162.02 163.28 1,261,700 -1.56(-0.95%)
Nov 01, 2018 163.40 165.00 162.33 164.84 838,498 +1.96(+1.20%)
Oct 31, 2018 162.37 164.42 162.34 162.88 1,121,570 +2.71(+1.69%)
Oct 30, 2018 157.44 160.36 156.94 160.17 1,646,441 +2.32(+1.47%)
Oct 29, 2018 162.15 162.90 155.06 157.85 2,619,472 -1.99(-1.24%)
Oct 26, 2018 159.86 162.29 157.69 159.84 2,133,400 -3.51(-2.15%)
Oct 25, 2018 160.80 164.30 160.00 163.35 1,011,953 +4.09(+2.57%)
Oct 24, 2018 165.17 165.46 158.98 159.26 1,438,533 -5.95(-3.60%)
Oct 23, 2018 163.00 165.97 161.64 165.21 1,529,676 -0.82(-0.49%)
Oct 22, 2018 166.47 167.06 165.18 166.03 1,038,553 +0.10(+0.06%)
Oct 19, 2018 167.04 168.33 165.43 165.93 1,500,100 -0.48(-0.29%)
Oct 18, 2018 168.87 168.87 165.42 166.41 1,173,470 -3.09(-1.82%)
Oct 17, 2018 169.86 169.93 167.87 169.50 1,195,235 -0.08(-0.05%)
Oct 16, 2018 166.67 169.94 166.65 169.58 1,126,497 +4.38(+2.65%)
Oct 15, 2018 166.41 166.82 164.95 165.20 886,688 -1.54(-0.92%)
Oct 12, 2018 166.75 167.34 164.19 166.74 1,490,300 +3.47(+2.13%)
Oct 11, 2018 165.66 167.17 161.91 163.27 2,929,531 -2.84(-1.71%)
Oct 10, 2018 172.18 172.18 165.89 166.11 3,057,554 -6.71(-3.88%)
Oct 09, 2018 172.46 173.91 172.13 172.82 703,903 +0.02(+0.01%)
Oct 08, 2018 172.98 173.78 171.08 172.80 1,314,573 -0.82(-0.47%)
Oct 05, 2018 174.99 175.57 172.30 173.62 1,460,200 -1.36(-0.78%)
Oct 04, 2018 177.01 177.10 173.82 174.98 972,823 -2.46(-1.39%)
Oct 03, 2018 178.04 178.40 177.17 177.44 613,854 +0.12(+0.07%)
Oct 02, 2018 177.64 178.13 177.00 177.32 805,083 -0.40(-0.23%)
Oct 01, 2018 177.98 178.61 177.32 177.72 750,349 +0.55(+0.31%)
Sep 28, 2018 176.68 177.53 176.68 177.17 368,100 +0.15(+0.08%)
Sep 27, 2018 176.45 177.65 176.45 177.02 347,198 +0.92(+0.52%)
Sep 26, 2018 176.44 177.58 175.84 176.10 525,197 -0.68(-0.38%)
Sep 25, 2018 176.81 177.07 176.36 176.78 320,300 +0.08(+0.05%)
Sep 24, 2018 175.91 176.78 175.45 176.70 441,637 +0.01(+0.01%)
Sep 21, 2018 177.67 177.69 176.52 176.69 343,800 -0.37(-0.21%)
Sep 20, 2018 176.32 177.25 176.22 177.06 415,179 +1.60(+0.91%)
Sep 19, 2018 175.69 175.99 174.91 175.46 303,514 -0.15(-0.09%)
Sep 18, 2018 174.51 176.09 174.41 175.61 368,106 +1.22(+0.70%)
Sep 17, 2018 175.92 175.95 174.20 174.39 828,986 -1.74(-0.99%)
Sep 14, 2018 176.44 176.59 175.49 176.13 491,700 -0.08(-0.05%)
Sep 13, 2018 175.58 176.41 175.57 176.21 513,530 +1.44(+0.82%)
Sep 12, 2018 174.72 175.03 173.72 174.77 554,018 -0.14(-0.08%)
Sep 11, 2018 173.32 175.16 173.07 174.91 1,008,440 +1.03(+0.59%)
Sep 10, 2018 174.37 174.37 173.50 173.88 499,936 +0.32(+0.18%)
Sep 07, 2018 173.08 174.55 172.98 173.56 754,600 -0.35(-0.20%)
Sep 06, 2018 174.60 174.73 172.86 173.91 1,191,843 -0.64(-0.37%)
Sep 05, 2018 175.71 175.81 173.97 174.55 631,828 -1.50(-0.85%)
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.