Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.28 62.77 61.39 61.84 3,428,450 +0.12(+0.19%)
Feb 25, 2021 63.19 63.57 61.45 61.73 4,010,316 -1.85(-2.91%)
Feb 24, 2021 62.73 63.67 62.24 63.58 2,920,656 +0.48(+0.76%)
Feb 23, 2021 62.29 63.39 61.36 63.10 2,559,645 -0.11(-0.17%)
Feb 22, 2021 63.77 63.88 63.18 63.21 1,836,498 -1.25(-1.94%)
Feb 19, 2021 65.11 65.15 64.40 64.45 4,686,725 -0.42(-0.65%)
Feb 18, 2021 64.60 65.01 64.25 64.87 1,286,265 -0.29(-0.45%)
Feb 17, 2021 64.86 65.22 64.57 65.17 1,358,198 -0.17(-0.25%)
Feb 16, 2021 65.70 65.81 65.20 65.33 1,324,940 -0.21(-0.33%)
Feb 12, 2021 65.06 65.60 64.91 65.55 1,779,170 +0.32(+0.49%)
Feb 11, 2021 65.27 65.35 64.80 65.22 1,320,189 +0.27(+0.42%)
Feb 10, 2021 65.44 65.50 64.49 64.95 1,580,235 -0.14(-0.21%)
Feb 09, 2021 65.01 65.35 65.01 65.09 1,180,981 -0.09(-0.13%)
Feb 08, 2021 65.22 65.22 64.82 65.18 1,972,164 +0.31(+0.48%)
Feb 05, 2021 64.84 65.04 64.57 64.86 1,278,589 +0.22(+0.35%)
Feb 04, 2021 64.30 64.65 64.07 64.64 2,841,988 +0.59(+0.93%)
Feb 03, 2021 64.58 64.64 63.99 64.05 1,553,565 -0.10(-0.15%)
Feb 02, 2021 63.82 64.44 63.82 64.14 1,484,489 +0.88(+1.39%)
Feb 01, 2021 62.49 63.45 62.14 63.27 2,114,781 +1.36(+2.20%)
Jan 29, 2021 62.81 62.97 61.50 61.90 2,639,771 -1.26(-1.99%)
Jan 28, 2021 63.01 64.11 62.90 63.16 2,277,823 +0.32(+0.51%)
Jan 27, 2021 64.08 64.08 62.36 62.84 2,578,113 -1.68(-2.60%)
Jan 26, 2021 64.62 64.74 64.36 64.51 1,766,278 +0.04(+0.06%)
Jan 25, 2021 64.52 64.80 63.26 64.47 2,454,356 +0.51(+0.79%)
Jan 22, 2021 63.83 64.20 63.78 63.97 1,507,590 -0.01(-0.02%)
Jan 21, 2021 63.84 64.13 63.67 63.98 1,485,691 +0.40(+0.63%)
Jan 20, 2021 62.83 63.80 62.77 63.58 2,365,455 +1.37(+2.21%)
Jan 19, 2021 61.90 62.26 61.63 62.20 1,930,461 +0.76(+1.24%)
Jan 15, 2021 61.74 61.95 61.23 61.44 1,741,208 -0.36(-0.58%)
Jan 14, 2021 62.47 62.54 61.73 61.80 1,830,740 -0.58(-0.92%)
Jan 13, 2021 62.05 62.57 61.99 62.38 1,490,369 +0.31(+0.50%)
Jan 12, 2021 62.28 62.44 61.61 62.07 2,235,931 -0.22(-0.36%)
Jan 11, 2021 62.47 62.80 62.21 62.29 2,271,950 -0.82(-1.30%)
Jan 08, 2021 62.81 63.15 62.33 63.11 2,333,923 +0.63(+1.01%)
Jan 07, 2021 61.56 62.60 61.56 62.48 2,011,728 +1.37(+2.25%)
Jan 06, 2021 60.92 61.88 60.68 61.10 3,297,135 -0.61(-1.00%)
Jan 05, 2021 61.07 61.78 61.07 61.72 3,509,105 +0.44(+0.72%)
Jan 04, 2021 62.41 62.49 60.52 61.28 8,528,164 -0.93(-1.49%)
Dec 31, 2020 62.20 62.20 62.20 1,310,098 +0.23(+0.38%)
Dec 30, 2020 62.27 62.36 61.93 61.97 1,310,098 -0.07(-0.11%)
Dec 29, 2020 62.50 62.56 61.96 62.04 1,515,711 -0.13(-0.20%)
Dec 28, 2020 61.98 62.29 61.67 62.16 1,252,062 +0.73(+1.19%)
Dec 24, 2020 61.22 61.56 61.22 61.43 882,967 +0.32(+0.53%)
Dec 23, 2020 61.51 61.55 61.11 61.11 1,747,609 -0.30(-0.49%)
Dec 22, 2020 61.38 61.56 60.98 61.41 1,542,726 +0.17(+0.27%)
Dec 21, 2020 60.76 61.35 60.19 61.25 1,984,387 -0.22(-0.36%)
Dec 18, 2020 61.69 61.71 61.00 61.47 1,976,879 -0.08(-0.13%)
Dec 17, 2020 61.56 61.68 61.37 61.55 1,446,714 +0.35(+0.57%)
Dec 16, 2020 60.99 61.37 60.84 61.20 1,463,686 +0.27(+0.45%)
Dec 15, 2020 60.62 60.93 60.31 60.93 1,357,961 +0.80(+1.33%)
Dec 14, 2020 60.49 60.85 60.13 60.13 1,395,036 -0.01(-0.01%)
Dec 11, 2020 59.89 60.17 59.58 60.13 1,307,256 -0.02(-0.03%)
Dec 10, 2020 59.82 60.38 59.68 60.15 1,773,816 +0.03(+0.05%)
Dec 09, 2020 61.00 61.06 59.93 60.12 2,397,724 -0.83(-1.36%)
Dec 08, 2020 60.69 61.07 60.50 60.95 1,253,396 +0.13(+0.21%)
Dec 07, 2020 60.78 60.97 60.63 60.82 1,683,214 +0.04(+0.06%)
Dec 04, 2020 60.50 60.81 60.43 60.79 1,916,150 +0.39(+0.64%)
Dec 03, 2020 60.49 60.78 60.25 60.40 1,622,542 -0.09(-0.14%)
Dec 02, 2020 60.31 60.56 60.03 60.48 2,278,894 -0.06(-0.10%)
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.