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 (%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,359,124 +0.10(+0.23%)
Feb 27, 2020 45.47 46.19 44.37 44.41 5,202,689 -2.16(-4.64%)
Feb 26, 2020 46.74 47.51 46.36 46.57 4,411,253 +0.03(+0.07%)
Feb 25, 2020 48.23 48.36 46.38 46.53 5,680,050 -1.39(-2.89%)
Feb 24, 2020 47.84 48.45 47.54 47.92 5,388,743 -1.77(-3.57%)
Feb 21, 2020 50.23 50.27 49.52 49.69 2,392,586 -0.76(-1.51%)
Feb 20, 2020 50.70 50.84 49.90 50.46 2,834,165 -0.33(-0.65%)
Feb 19, 2020 50.67 50.92 50.62 50.78 1,504,779 +0.32(+0.64%)
Feb 18, 2020 50.31 50.54 50.23 50.46 1,826,115 -0.08(-0.15%)
Feb 14, 2020 50.45 50.57 50.35 50.54 1,400,720 +0.18(+0.35%)
Feb 13, 2020 50.14 50.58 50.13 50.36 1,529,828 -0.02(-0.04%)
Feb 12, 2020 50.23 50.42 50.11 50.38 2,073,825 +0.37(+0.75%)
Feb 11, 2020 50.27 50.39 49.92 50.01 3,597,459 -0.01(-0.01%)
Feb 10, 2020 49.29 50.03 49.29 50.02 1,992,891 +0.55(+1.11%)
Feb 07, 2020 49.52 49.73 49.37 49.47 1,983,732 -0.25(-0.51%)
Feb 06, 2020 49.58 49.73 49.40 49.72 1,586,703 +0.32(+0.64%)
Feb 05, 2020 49.68 49.68 49.13 49.40 2,314,763 +0.27(+0.55%)
Feb 04, 2020 48.85 49.22 48.75 49.13 1,554,302 +0.87(+1.81%)
Feb 03, 2020 47.94 48.49 47.94 48.26 3,118,759 +0.51(+1.06%)
Jan 31, 2020 48.69 48.70 47.61 47.75 2,352,779 -0.86(-1.77%)
Jan 30, 2020 48.18 48.66 48.06 48.61 2,022,332 +0.13(+0.27%)
Jan 29, 2020 48.67 48.77 48.33 48.48 1,730,690 +0.10(+0.21%)
Jan 28, 2020 48.04 48.49 47.90 48.38 1,398,050 +0.66(+1.37%)
Jan 27, 2020 47.64 47.98 47.46 47.72 3,371,573 -0.84(-1.73%)
Jan 24, 2020 49.16 49.19 48.38 48.57 2,046,760 -0.42(-0.86%)
Jan 23, 2020 48.84 49.01 48.66 48.99 1,732,522 +0.09(+0.19%)
Jan 22, 2020 49.06 49.19 48.88 48.89 1,699,549 +0.01(+0.03%)
Jan 21, 2020 48.77 49.01 48.74 48.88 1,934,864 -0.05(-0.10%)
Jan 17, 2020 48.82 48.94 48.71 48.93 1,544,607 +0.26(+0.54%)
Jan 16, 2020 48.46 48.67 48.41 48.66 1,445,184 +0.44(+0.92%)
Jan 15, 2020 48.11 48.37 48.08 48.22 2,323,541 +0.14(+0.30%)
Jan 14, 2020 48.22 48.31 48.02 48.08 1,478,017 -0.17(-0.36%)
Jan 13, 2020 47.95 48.27 47.91 48.25 1,558,801 +0.46(+0.95%)
Jan 10, 2020 48.04 48.07 47.73 47.80 1,702,592 -0.11(-0.23%)
Jan 09, 2020 47.83 47.94 47.69 47.91 1,855,896 +0.41(+0.87%)
Jan 08, 2020 47.20 47.68 47.13 47.49 1,927,143 +0.33(+0.70%)
Jan 07, 2020 47.20 47.31 47.07 47.16 1,806,357 -0.07(-0.16%)
Jan 06, 2020 46.66 47.24 46.65 47.24 2,731,371 +0.25(+0.53%)
Jan 03, 2020 46.76 47.21 46.70 46.99 2,459,761 -0.35(-0.73%)
Jan 02, 2020 46.98 47.34 46.92 47.34 4,483,329 +0.64(+1.36%)
Dec 31, 2019 46.49 46.73 46.44 46.70 1,362,157 +0.10(+0.21%)
Dec 30, 2019 46.92 46.93 46.47 46.60 2,562,344 -0.30(-0.65%)
Dec 27, 2019 47.06 47.10 46.82 46.90 1,354,693 +0.00(+0.00%)
Dec 26, 2019 46.63 46.91 46.59 46.90 1,077,497 +0.36(+0.77%)
Dec 24, 2019 46.58 46.63 46.47 46.55 819,367 +0.01(+0.03%)
Dec 23, 2019 46.59 46.61 46.52 46.53 2,384,131 +0.03(+0.07%)
Dec 20, 2019 46.44 46.55 46.37 46.50 2,058,370 +0.25(+0.54%)
Dec 19, 2019 45.99 46.25 45.99 46.25 1,062,540 +0.27(+0.60%)
Dec 18, 2019 46.03 46.09 45.97 45.97 1,622,534 +0.04(+0.08%)
Dec 17, 2019 46.06 46.06 45.92 45.94 1,273,507 -0.03(-0.07%)
Dec 16, 2019 45.92 46.03 45.91 45.97 1,202,770 +0.41(+0.91%)
Dec 13, 2019 45.40 45.66 45.35 45.56 1,748,401 +0.11(+0.25%)
Dec 12, 2019 45.20 45.62 45.14 45.44 2,268,963 +0.26(+0.58%)
Dec 11, 2019 45.13 45.22 45.04 45.18 1,384,312 +0.15(+0.32%)
Dec 10, 2019 45.11 45.20 44.96 45.04 2,986,498 -0.08(-0.17%)
Dec 09, 2019 45.21 45.33 45.12 45.12 1,081,849 -0.13(-0.28%)
Dec 06, 2019 45.18 45.31 45.14 45.24 1,244,255 +0.34(+0.77%)
Dec 05, 2019 44.97 44.97 44.70 44.90 1,760,199 +0.04(+0.09%)
Dec 04, 2019 44.82 44.95 44.75 44.86 1,963,409 +0.21(+0.47%)
Dec 03, 2019 44.44 44.67 44.27 44.65 2,556,209 -0.17(-0.39%)
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.