Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.05 48.49 47.68 48.35 2,852,980 +0.32(+0.67%)
May 28, 2020 48.04 48.73 47.90 48.02 2,269,295 +0.04(+0.08%)
May 27, 2020 47.78 48.02 46.85 47.99 3,294,764 +0.40(+0.84%)
May 26, 2020 48.44 48.44 47.54 47.59 4,650,324 +0.14(+0.30%)
May 22, 2020 47.23 47.46 47.04 47.45 2,655,424 +0.20(+0.43%)
May 21, 2020 47.68 47.83 47.12 47.24 1,496,180 -0.40(-0.84%)
May 20, 2020 47.43 47.75 47.39 47.64 2,218,897 +0.86(+1.84%)
May 19, 2020 47.02 47.45 46.78 46.78 2,554,485 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.74 47.04 2,372,883 +1.10(+2.39%)
May 15, 2020 45.15 45.97 45.05 45.94 1,825,527 +0.32(+0.71%)
May 14, 2020 44.73 45.65 44.40 45.62 2,678,751 +0.45(+1.01%)
May 13, 2020 45.77 46.11 44.67 45.16 2,843,019 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.78 45.78 2,599,435 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.15 46.73 2,392,866 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.17 46.48 2,728,578 +0.60(+1.30%)
May 07, 2020 45.86 46.12 45.73 45.89 2,207,991 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.25 45.28 2,325,784 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,281 +0.48(+1.08%)
May 04, 2020 44.20 44.83 44.02 44.80 1,741,041 +0.35(+0.78%)
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.