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

64.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:18 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 221.93 222.28 218.40 222.28 415,400 +3.36(+1.53%)
Jul 30, 2020 216.62 219.30 215.51 218.92 359,766 +0.29(+0.13%)
Jul 29, 2020 216.75 219.12 216.75 218.63 377,611 +2.79(+1.29%)
Jul 28, 2020 217.44 218.14 215.70 215.84 404,735 -2.15(-0.99%)
Jul 27, 2020 216.40 218.29 216.00 217.99 561,895 +2.60(+1.21%)
Jul 24, 2020 214.51 216.28 213.02 215.39 397,400 -1.25(-0.58%)
Jul 23, 2020 220.55 221.49 215.68 216.64 706,455 -4.34(-1.96%)
Jul 22, 2020 219.57 221.30 219.24 220.98 930,335 +1.20(+0.55%)
Jul 21, 2020 222.32 222.32 219.10 219.78 512,494 -0.95(-0.43%)
Jul 20, 2020 216.79 221.24 216.05 220.73 506,184 +3.96(+1.83%)
Jul 17, 2020 216.79 217.32 215.01 216.77 442,100 +0.78(+0.36%)
Jul 16, 2020 215.46 216.50 214.22 215.99 596,066 -1.26(-0.58%)
Jul 15, 2020 218.09 218.48 215.31 217.25 852,332 +1.21(+0.56%)
Jul 14, 2020 212.19 216.19 210.34 216.04 850,970 +2.67(+1.25%)
Jul 13, 2020 218.66 220.66 212.95 213.37 672,288 -3.59(-1.65%)
Jul 10, 2020 215.47 217.07 213.96 216.96 591,800 +1.19(+0.55%)
Jul 09, 2020 216.53 216.74 212.72 215.77 593,250 +0.29(+0.13%)
Jul 08, 2020 213.84 215.48 212.72 215.48 469,542 +2.60(+1.22%)
Jul 07, 2020 214.23 216.25 212.73 212.88 816,096 -1.92(-0.89%)
Jul 06, 2020 213.58 215.27 213.20 214.80 595,527 +4.19(+1.99%)
Jul 02, 2020 211.81 212.70 210.35 210.61 627,800 +0.91(+0.43%)
Jul 01, 2020 207.77 210.49 207.59 209.70 1,418,086 +2.21(+1.07%)
Jun 30, 2020 204.06 208.33 203.79 207.49 626,837 +3.40(+1.67%)
Jun 29, 2020 201.90 204.15 199.96 204.09 447,524 +2.73(+1.36%)
Jun 26, 2020 206.20 206.34 201.34 201.36 657,300 -5.30(-2.56%)
Jun 25, 2020 204.54 206.83 202.57 206.66 603,423 +1.97(+0.96%)
Jun 24, 2020 208.51 209.30 203.58 204.69 1,049,267 -4.80(-2.29%)
Jun 23, 2020 210.09 211.44 209.16 209.49 403,903 +1.19(+0.57%)
Jun 22, 2020 205.67 208.34 205.24 208.30 365,535 +2.42(+1.18%)
Jun 19, 2020 208.99 209.28 204.73 205.88 639,200 -0.78(-0.38%)
Jun 18, 2020 205.72 206.96 205.36 206.66 397,711 +0.34(+0.16%)
Jun 17, 2020 207.23 208.10 205.98 206.32 577,013 -0.01(-0.00%)
Jun 16, 2020 207.27 207.71 203.15 206.33 795,062 +4.11(+2.03%)
Jun 15, 2020 196.72 203.11 196.04 202.22 823,669 +1.44(+0.72%)
Jun 12, 2020 204.03 204.27 197.27 200.78 747,000 +2.03(+1.02%)
Jun 11, 2020 205.51 206.37 198.71 198.75 1,429,460 -11.17(-5.32%)
Jun 10, 2020 209.81 211.50 208.97 209.92 1,212,231 +1.10(+0.53%)
Jun 09, 2020 207.35 209.84 207.35 208.82 818,811 +0.23(+0.11%)
Jun 08, 2020 207.07 208.70 206.16 208.59 952,855 +1.50(+0.72%)
Jun 05, 2020 204.59 207.64 204.34 207.09 760,900 +4.65(+2.30%)
Jun 04, 2020 203.31 204.49 201.32 202.44 540,844 -1.66(-0.81%)
Jun 03, 2020 203.27 204.67 202.78 204.10 509,901 +1.82(+0.90%)
Jun 02, 2020 201.27 202.35 199.88 202.28 746,460 +1.42(+0.71%)
Jun 01, 2020 199.63 201.28 199.24 200.86 499,236 +1.05(+0.53%)
May 29, 2020 198.60 200.39 197.04 199.81 690,300 +1.33(+0.67%)
May 28, 2020 198.55 201.38 197.98 198.48 549,073 +0.15(+0.08%)
May 27, 2020 197.49 198.46 193.61 198.33 797,193 +1.66(+0.84%)
May 26, 2020 200.19 200.19 196.49 196.67 1,125,181 +0.58(+0.30%)
May 22, 2020 195.19 196.17 194.41 196.09 642,500 +0.84(+0.43%)
May 21, 2020 197.05 197.69 194.75 195.25 362,012 -1.65(-0.84%)
May 20, 2020 196.01 197.36 195.85 196.90 536,879 +3.56(+1.84%)
May 19, 2020 194.34 196.09 193.34 193.34 618,077 -1.07(-0.55%)
May 18, 2020 193.51 195.50 193.17 194.41 574,137 +4.53(+2.39%)
May 15, 2020 186.60 189.99 186.20 189.88 441,700 +1.34(+0.71%)
May 14, 2020 184.86 188.67 183.52 188.54 648,144 +1.88(+1.01%)
May 13, 2020 189.15 190.59 184.64 186.66 687,890 -2.53(-1.34%)
May 12, 2020 193.93 194.21 189.19 189.19 628,953 -3.93(-2.04%)
May 11, 2020 190.78 194.26 190.72 193.12 578,972 +1.01(+0.53%)
May 08, 2020 191.54 192.48 190.81 192.11 660,200 +2.46(+1.30%)
May 07, 2020 189.52 190.63 189.00 189.65 534,240 +2.52(+1.35%)
May 06, 2020 188.27 189.10 187.00 187.13 562,741 -0.01(-0.01%)
May 05, 2020 186.90 189.30 186.73 187.14 1,560,936 +2.00(+1.08%)
May 04, 2020 182.68 185.26 181.94 185.14 421,258 +1.44(+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.