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 (%)
Nov 29, 2019 45.39 45.43 45.27 45.27 549,690 -0.18(-0.40%)
Nov 27, 2019 45.31 45.45 45.27 45.45 712,840 +0.24(+0.52%)
Nov 26, 2019 45.06 45.27 45.05 45.22 997,253 +0.20(+0.44%)
Nov 25, 2019 44.81 45.02 44.78 45.02 1,082,074 +0.34(+0.77%)
Nov 22, 2019 44.71 44.73 44.50 44.68 1,430,283 +0.06(+0.14%)
Nov 21, 2019 44.72 44.72 44.50 44.62 1,423,594 -0.09(-0.21%)
Nov 20, 2019 44.78 44.91 44.47 44.71 2,106,315 -0.14(-0.31%)
Nov 19, 2019 44.87 44.93 44.73 44.85 1,077,146 +0.12(+0.27%)
Nov 18, 2019 44.68 44.78 44.61 44.73 2,934,544 -0.00(-0.01%)
Nov 15, 2019 44.61 44.73 44.51 44.73 1,170,916 +0.34(+0.76%)
Nov 14, 2019 44.23 44.41 44.16 44.39 1,079,272 +0.09(+0.20%)
Nov 13, 2019 44.13 44.35 44.12 44.30 1,476,241 +0.05(+0.12%)
Nov 12, 2019 44.18 44.40 44.14 44.24 1,300,637 +0.11(+0.25%)
Nov 11, 2019 43.99 44.15 43.97 44.13 796,398 -0.05(-0.11%)
Nov 08, 2019 44.04 44.19 43.96 44.18 1,093,942 +0.12(+0.28%)
Nov 07, 2019 44.15 44.26 44.00 44.06 1,658,417 +0.09(+0.21%)
Nov 06, 2019 43.96 44.01 43.83 43.97 2,972,927 +0.00(+0.01%)
Nov 05, 2019 44.15 44.15 43.88 43.97 1,478,241 -0.11(-0.26%)
Nov 04, 2019 44.25 44.28 44.04 44.08 2,563,533 +0.04(+0.09%)
Nov 01, 2019 44.01 44.10 43.90 44.04 1,946,507 +0.27(+0.61%)
Oct 31, 2019 43.94 43.94 43.63 43.77 1,558,649 -0.14(-0.33%)
Oct 30, 2019 43.72 43.96 43.55 43.92 1,794,790 +0.24(+0.56%)
Oct 29, 2019 43.67 43.82 43.61 43.67 2,508,756 -0.01(-0.03%)
Oct 28, 2019 43.57 43.72 43.57 43.69 1,376,682 +0.31(+0.72%)
Oct 25, 2019 43.09 43.47 43.06 43.37 1,192,669 +0.13(+0.31%)
Oct 24, 2019 43.22 43.30 43.07 43.24 1,521,199 +0.20(+0.46%)
Oct 23, 2019 42.88 43.06 42.85 43.04 1,091,939 +0.12(+0.28%)
Oct 22, 2019 43.38 43.42 42.90 42.92 2,070,618 -0.36(-0.83%)
Oct 21, 2019 43.24 43.30 43.08 43.28 1,098,239 +0.23(+0.54%)
Oct 18, 2019 43.31 43.39 42.91 43.05 1,419,406 -0.32(-0.74%)
Oct 17, 2019 43.49 43.54 43.32 43.37 1,529,277 +0.10(+0.23%)
Oct 16, 2019 43.25 43.35 43.13 43.27 1,213,795 -0.07(-0.17%)
Oct 15, 2019 43.08 43.43 43.08 43.34 2,242,407 +0.41(+0.96%)
Oct 14, 2019 42.91 43.04 42.89 42.93 1,522,308 -0.00(-0.01%)
Oct 11, 2019 43.03 43.33 42.93 42.93 2,806,183 +0.35(+0.82%)
Oct 10, 2019 42.34 42.73 42.34 42.58 1,485,315 +0.20(+0.47%)
Oct 09, 2019 42.27 42.52 42.19 42.38 1,802,725 +0.44(+1.05%)
Oct 08, 2019 42.34 42.44 41.95 41.95 1,872,729 -0.69(-1.61%)
Oct 07, 2019 42.68 42.91 42.57 42.63 1,371,846 -0.17(-0.41%)
Oct 04, 2019 42.35 42.85 42.33 42.81 2,494,943 +0.57(+1.35%)
Oct 03, 2019 41.79 42.25 41.42 42.24 3,078,807 +0.44(+1.04%)
Oct 02, 2019 42.30 42.30 41.60 41.80 2,479,088 -0.76(-1.79%)
Oct 01, 2019 43.14 43.25 42.53 42.56 2,275,455 -0.47(-1.10%)
Sep 30, 2019 42.91 43.14 42.88 43.03 1,519,777 +0.21(+0.48%)
Sep 27, 2019 43.28 43.30 42.56 42.83 1,776,245 -0.35(-0.80%)
Sep 26, 2019 43.23 43.29 42.92 43.18 1,613,279 -0.02(-0.06%)
Sep 25, 2019 42.95 43.29 42.68 43.20 1,553,813 +0.24(+0.56%)
Sep 24, 2019 43.51 43.60 42.81 42.96 2,254,572 -0.39(-0.89%)
Sep 23, 2019 43.24 43.44 43.23 43.35 947,137 -0.02(-0.05%)
Sep 20, 2019 43.73 43.75 43.25 43.37 2,918,640 -0.24(-0.56%)
Sep 19, 2019 43.59 43.81 43.56 43.61 1,521,307 +0.10(+0.22%)
Sep 18, 2019 43.43 43.52 43.05 43.52 920,624 +0.01(+0.02%)
Sep 17, 2019 43.33 43.52 43.33 43.51 1,184,847 +0.20(+0.46%)
Sep 16, 2019 43.29 43.40 43.23 43.31 1,257,488 -0.15(-0.36%)
Sep 13, 2019 43.60 43.66 43.41 43.47 1,076,282 -0.10(-0.24%)
Sep 12, 2019 43.54 43.74 43.48 43.57 2,123,488 +0.25(+0.58%)
Sep 11, 2019 43.12 43.33 43.02 43.32 1,347,624 +0.23(+0.54%)
Sep 10, 2019 43.12 43.12 42.73 43.09 1,472,014 -0.22(-0.51%)
Sep 09, 2019 43.74 43.74 43.16 43.31 1,529,459 -0.31(-0.72%)
Sep 06, 2019 43.67 43.71 43.55 43.62 885,288 +0.02(+0.04%)
Sep 05, 2019 43.43 43.68 43.38 43.60 1,655,830 +0.55(+1.27%)
Sep 04, 2019 42.96 43.06 42.81 43.06 1,331,782 +0.45(+1.05%)
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.