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 (%)
Apr 30, 2020 188.80 189.41 187.13 188.57 1,337,886 -0.32(-0.17%)
Apr 29, 2020 187.20 189.96 186.41 188.89 1,182,129 +5.80(+3.17%)
Apr 28, 2020 187.49 187.52 182.97 183.09 1,151,132 -2.25(-1.21%)
Apr 27, 2020 184.97 186.00 184.67 185.34 695,039 +1.84(+1.00%)
Apr 24, 2020 181.72 183.96 180.30 183.50 657,400 +2.54(+1.40%)
Apr 23, 2020 181.88 184.01 180.74 180.96 796,759 +0.00(+0.00%)
Apr 22, 2020 179.33 182.22 179.24 180.96 1,296,716 +4.78(+2.71%)
Apr 21, 2020 179.67 179.96 175.26 176.18 723,643 -5.91(-3.25%)
Apr 20, 2020 182.86 185.03 182.06 182.09 546,729 -2.84(-1.54%)
Apr 17, 2020 185.05 185.30 182.42 184.93 766,900 +3.49(+1.92%)
Apr 16, 2020 181.11 182.29 179.12 181.44 563,114 +1.86(+1.04%)
Apr 15, 2020 179.02 180.98 178.07 179.58 694,022 -2.97(-1.63%)
Apr 14, 2020 179.81 183.15 179.19 182.55 791,713 +6.25(+3.55%)
Apr 13, 2020 175.64 176.49 173.06 176.30 885,776 -0.41(-0.23%)
Apr 09, 2020 177.12 178.12 175.20 176.71 1,060,100 +1.61(+0.92%)
Apr 08, 2020 172.11 175.61 170.30 175.10 1,388,044 +4.93(+2.90%)
Apr 07, 2020 176.29 176.50 169.86 170.17 1,635,123 -0.46(-0.27%)
Apr 06, 2020 164.85 171.55 164.48 170.63 1,179,401 +11.61(+7.30%)
Apr 03, 2020 160.67 161.84 157.04 159.02 889,500 -2.34(-1.45%)
Apr 02, 2020 156.85 161.46 156.75 161.36 1,111,145 +3.36(+2.13%)
Apr 01, 2020 158.84 161.60 156.51 158.00 1,504,522 -7.05(-4.27%)
Mar 31, 2020 166.98 168.85 164.22 165.05 1,668,722 -2.51(-1.50%)
Mar 30, 2020 163.18 167.78 162.43 167.56 3,182,336 +5.85(+3.62%)
Mar 27, 2020 162.43 166.25 160.60 161.71 1,917,900 -5.18(-3.10%)
Mar 26, 2020 160.05 167.90 159.94 166.89 4,474,890 +8.65(+5.47%)
Mar 25, 2020 158.37 164.36 154.56 158.24 9,101,817 +0.36(+0.23%)
Mar 24, 2020 152.13 157.90 151.66 157.88 1,612,014 +13.32(+9.21%)
Mar 23, 2020 146.88 148.18 140.84 144.56 2,807,230 -2.85(-1.93%)
Mar 20, 2020 155.76 157.31 146.64 147.41 1,531,500 -6.28(-4.09%)
Mar 19, 2020 151.24 158.40 147.54 153.69 1,511,887 +0.45(+0.29%)
Mar 18, 2020 149.51 155.15 144.48 153.24 1,833,485 -6.40(-4.01%)
Mar 17, 2020 154.29 161.75 149.49 159.64 2,018,988 +8.70(+5.76%)
Mar 16, 2020 151.84 162.00 150.01 150.94 1,755,602 -20.35(-11.88%)
Mar 13, 2020 165.45 171.43 157.65 171.29 1,788,200 +14.92(+9.54%)
Mar 12, 2020 159.76 168.27 153.61 156.37 2,249,041 -16.00(-9.28%)
Mar 11, 2020 176.38 177.29 170.20 172.37 1,370,699 -8.85(-4.88%)
Mar 10, 2020 178.02 181.22 171.76 181.22 1,076,108 +9.79(+5.71%)
Mar 09, 2020 177.94 177.94 165.54 171.43 1,514,610 -13.67(-7.39%)
Mar 06, 2020 182.64 186.10 180.44 185.10 961,600 -3.38(-1.79%)
Mar 05, 2020 189.89 192.54 187.06 188.48 668,423 -6.15(-3.16%)
Mar 04, 2020 190.84 194.96 188.76 194.63 1,070,630 +7.49(+4.00%)
Mar 03, 2020 193.38 195.59 185.33 187.14 1,293,325 -5.41(-2.81%)
Mar 02, 2020 186.17 192.63 183.61 192.55 1,389,059 +7.99(+4.33%)
Feb 28, 2020 177.64 184.56 176.92 184.56 2,015,900 +0.42(+0.23%)
Feb 27, 2020 188.53 191.55 183.97 184.14 1,254,689 -8.95(-4.64%)
Feb 26, 2020 193.80 197.02 192.24 193.09 1,063,825 +0.14(+0.07%)
Feb 25, 2020 200.01 200.51 192.34 192.95 1,369,810 -5.75(-2.89%)
Feb 24, 2020 198.39 200.89 197.14 198.70 1,299,558 -7.35(-3.57%)
Feb 21, 2020 208.29 208.45 205.33 206.05 577,000 -3.17(-1.52%)
Feb 20, 2020 210.25 210.82 206.91 209.22 683,492 -1.36(-0.65%)
Feb 19, 2020 210.11 211.15 209.92 210.58 362,895 +1.34(+0.64%)
Feb 18, 2020 208.63 209.57 208.30 209.24 440,389 -0.32(-0.15%)
Feb 14, 2020 209.19 209.71 208.78 209.56 337,800 +0.73(+0.35%)
Feb 13, 2020 207.93 209.73 207.85 208.83 368,936 -0.09(-0.04%)
Feb 12, 2020 208.30 209.07 207.78 208.92 500,127 +1.55(+0.75%)
Feb 11, 2020 208.44 208.95 207.00 207.37 867,569 -0.03(-0.01%)
Feb 10, 2020 204.40 207.44 204.40 207.40 480,609 +2.28(+1.11%)
Feb 07, 2020 205.34 206.20 204.72 205.12 478,400 -1.05(-0.51%)
Feb 06, 2020 205.59 206.19 204.83 206.17 382,652 +1.31(+0.64%)
Feb 05, 2020 206.01 206.01 203.72 204.86 558,232 +1.12(+0.55%)
Feb 04, 2020 202.57 204.08 202.16 203.74 374,838 +3.62(+1.81%)
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.