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 (%)
Sep 30, 2021 73.22 73.55 72.34 72.34 2,957,226 -0.59(-0.81%)
Sep 29, 2021 73.22 73.60 72.83 72.93 2,356,846 -0.01(-0.01%)
Sep 28, 2021 74.10 74.19 72.79 72.94 2,901,073 -1.99(-2.65%)
Sep 27, 2021 75.07 75.16 74.62 74.93 1,424,374 -0.70(-0.92%)
Sep 24, 2021 75.09 75.73 75.06 75.62 1,195,417 +0.14(+0.19%)
Sep 23, 2021 75.05 75.74 74.95 75.48 1,189,612 +0.69(+0.93%)
Sep 22, 2021 74.36 75.04 74.09 74.79 2,016,779 +0.65(+0.87%)
Sep 21, 2021 74.44 74.69 73.92 74.14 1,819,022 +0.11(+0.15%)
Sep 20, 2021 74.27 74.62 73.10 74.03 2,716,322 -1.41(-1.87%)
Sep 17, 2021 76.16 76.16 75.30 75.44 1,536,246 -0.89(-1.17%)
Sep 16, 2021 76.10 76.41 75.65 76.33 1,354,449 +0.04(+0.05%)
Sep 15, 2021 75.87 76.41 75.48 76.29 1,423,641 +0.53(+0.70%)
Sep 14, 2021 76.19 76.29 75.59 75.76 1,486,168 -0.11(-0.14%)
Sep 13, 2021 76.49 76.58 75.47 75.87 1,506,884 -0.10(-0.13%)
Sep 10, 2021 76.96 77.10 75.94 75.97 1,830,959 -0.62(-0.80%)
Sep 09, 2021 77.05 77.29 76.58 76.58 1,363,126 -0.45(-0.58%)
Sep 08, 2021 77.16 77.17 76.62 77.03 1,453,461 -0.18(-0.23%)
Sep 07, 2021 77.22 77.33 76.88 77.21 1,155,618 +0.02(+0.03%)
Sep 03, 2021 76.83 77.30 76.72 77.19 1,597,312 +0.22(+0.28%)
Sep 02, 2021 77.24 77.38 76.78 76.98 1,280,679 -0.03(-0.04%)
Sep 01, 2021 77.03 77.33 76.95 77.01 2,142,250 +0.20(+0.25%)
Aug 31, 2021 77.01 77.06 76.68 76.81 1,337,953 -0.16(-0.20%)
Aug 30, 2021 76.30 77.10 76.30 76.97 1,681,835 +0.85(+1.12%)
Aug 27, 2021 75.56 76.20 75.50 76.12 2,398,194 +0.70(+0.93%)
Aug 26, 2021 75.74 75.86 75.38 75.41 2,799,655 -0.42(-0.55%)
Aug 25, 2021 75.87 75.96 75.68 75.83 1,822,856 +0.07(+0.09%)
Aug 24, 2021 75.86 75.96 75.70 75.76 1,530,826 +0.03(+0.04%)
Aug 23, 2021 75.12 75.90 75.12 75.73 1,179,730 +0.81(+1.08%)
Aug 20, 2021 74.36 75.03 74.29 74.92 1,650,461 +0.76(+1.03%)
Aug 19, 2021 73.27 74.45 73.20 74.16 2,279,393 +0.45(+0.61%)
Aug 18, 2021 74.35 74.70 73.65 73.71 1,693,678 -0.77(-1.04%)
Aug 17, 2021 74.61 74.73 74.01 74.48 2,090,278 -0.62(-0.82%)
Aug 16, 2021 74.61 75.13 74.04 75.10 1,488,589 +0.30(+0.40%)
Aug 13, 2021 74.63 74.82 74.53 74.80 1,068,922 +0.27(+0.37%)
Aug 12, 2021 74.05 74.56 73.91 74.52 919,793 +0.42(+0.57%)
Aug 11, 2021 74.39 74.49 73.92 74.10 1,216,371 -0.05(-0.07%)
Aug 10, 2021 74.56 74.64 74.00 74.15 1,267,593 -0.28(-0.38%)
Aug 09, 2021 74.56 74.64 74.30 74.43 1,365,250 -0.06(-0.08%)
Aug 06, 2021 74.53 74.67 74.27 74.49 1,863,826 -0.17(-0.22%)
Aug 05, 2021 74.44 74.69 74.24 74.66 1,525,052 +0.41(+0.55%)
Aug 04, 2021 74.17 74.47 74.01 74.25 1,524,288 +0.04(+0.05%)
Aug 03, 2021 73.83 74.22 73.36 74.21 3,894,092 +0.56(+0.76%)
Aug 02, 2021 74.12 74.16 73.60 73.65 2,539,201 -0.12(-0.16%)
Jul 30, 2021 73.48 73.90 73.45 73.77 1,824,319 -0.45(-0.61%)
Jul 29, 2021 74.01 74.43 74.01 74.22 1,513,327 +0.17(+0.22%)
Jul 28, 2021 74.14 74.42 73.62 74.05 2,250,776 +0.06(+0.08%)
Jul 27, 2021 74.59 74.61 73.28 73.99 2,219,481 -0.65(-0.88%)
Jul 26, 2021 74.50 74.72 74.32 74.65 2,668,470 +0.05(+0.07%)
Jul 23, 2021 73.97 74.65 73.81 74.60 2,269,107 +1.03(+1.39%)
Jul 22, 2021 73.12 73.57 73.12 73.57 4,157,823 +0.60(+0.82%)
Jul 21, 2021 72.58 72.99 72.52 72.98 1,814,740 +0.44(+0.61%)
Jul 20, 2021 71.87 72.82 71.56 72.54 2,562,502 +0.91(+1.27%)
Jul 19, 2021 71.64 71.83 71.14 71.63 3,684,890 -0.81(-1.12%)
Jul 16, 2021 73.11 73.26 72.39 72.44 1,668,963 -0.51(-0.70%)
Jul 15, 2021 73.30 73.34 72.58 72.95 1,913,219 -0.41(-0.56%)
Jul 14, 2021 73.58 73.71 73.17 73.36 1,969,597 +0.23(+0.32%)
Jul 13, 2021 73.05 73.69 73.01 73.12 2,197,695 -0.02(-0.03%)
Jul 12, 2021 73.15 73.22 72.94 73.14 1,656,174 +0.22(+0.31%)
Jul 09, 2021 72.44 73.00 72.40 72.92 2,321,458 +0.47(+0.65%)
Jul 08, 2021 71.92 72.65 71.69 72.45 2,432,671 -0.52(-0.71%)
Jul 07, 2021 72.99 73.06 72.50 72.97 2,935,218 +0.37(+0.51%)
Jul 06, 2021 72.33 72.64 71.95 72.60 2,084,889 +0.38(+0.53%)
Jul 02, 2021 71.66 72.28 71.62 72.22 1,155,682 +0.88(+1.23%)
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.