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 (%)
Jul 30, 2021 73.47 73.89 73.44 73.76 1,824,512 -0.45(-0.61%)
Jul 29, 2021 74.01 74.43 74.01 74.21 1,513,487 +0.17(+0.22%)
Jul 28, 2021 74.13 74.41 73.62 74.05 2,251,013 +0.06(+0.08%)
Jul 27, 2021 74.58 74.60 73.27 73.99 2,219,714 -0.65(-0.88%)
Jul 26, 2021 74.50 74.71 74.31 74.64 2,668,751 +0.05(+0.07%)
Jul 23, 2021 73.96 74.64 73.80 74.59 2,269,346 +1.03(+1.39%)
Jul 22, 2021 73.11 73.57 73.11 73.57 4,158,261 +0.60(+0.82%)
Jul 21, 2021 72.57 72.98 72.51 72.97 1,814,932 +0.44(+0.61%)
Jul 20, 2021 71.87 72.81 71.55 72.53 2,562,772 +0.91(+1.27%)
Jul 19, 2021 71.63 71.83 71.13 71.62 3,685,278 -0.81(-1.12%)
Jul 16, 2021 73.10 73.25 72.38 72.43 1,669,139 -0.51(-0.70%)
Jul 15, 2021 73.29 73.33 72.57 72.94 1,913,421 -0.41(-0.56%)
Jul 14, 2021 73.58 73.70 73.17 73.35 1,969,804 +0.23(+0.32%)
Jul 13, 2021 73.04 73.68 73.00 73.12 2,197,927 -0.02(-0.03%)
Jul 12, 2021 73.15 73.21 72.93 73.14 1,656,349 +0.22(+0.31%)
Jul 09, 2021 72.43 72.99 72.39 72.91 2,321,702 +0.47(+0.65%)
Jul 08, 2021 71.92 72.64 71.68 72.44 2,432,928 -0.52(-0.71%)
Jul 07, 2021 72.98 73.05 72.49 72.96 2,935,527 +0.37(+0.51%)
Jul 06, 2021 72.33 72.63 71.94 72.59 2,085,108 +0.38(+0.53%)
Jul 02, 2021 71.65 72.27 71.61 72.21 1,155,804 +0.88(+1.23%)
Jul 01, 2021 71.04 71.36 70.94 71.33 2,107,252 +0.25(+0.36%)
Jun 30, 2021 71.07 71.21 70.97 71.07 1,787,284 -0.08(-0.11%)
Jun 29, 2021 70.90 71.19 70.82 71.15 1,040,000 +0.24(+0.34%)
Jun 28, 2021 70.45 70.95 70.44 70.91 1,289,177 +0.65(+0.93%)
Jun 25, 2021 70.37 70.43 70.11 70.25 1,264,071 +0.02(+0.03%)
Jun 24, 2021 70.34 70.51 70.15 70.23 1,244,599 +0.35(+0.50%)
Jun 23, 2021 69.90 70.12 69.81 69.88 1,522,317 +0.01(+0.01%)
Jun 22, 2021 69.27 69.99 69.21 69.87 1,339,369 +0.62(+0.89%)
Jun 21, 2021 68.78 69.32 68.37 69.26 1,809,615 +0.65(+0.95%)
Jun 18, 2021 68.83 69.02 68.54 68.60 2,331,175 -0.56(-0.81%)
Jun 17, 2021 68.26 69.36 68.26 69.16 2,491,749 +0.72(+1.06%)
Jun 16, 2021 68.85 68.98 67.87 68.44 2,089,928 -0.30(-0.44%)
Jun 15, 2021 69.01 69.04 68.62 68.74 1,158,747 -0.30(-0.44%)
Jun 14, 2021 68.49 69.05 68.31 69.04 1,101,206 +0.61(+0.89%)
Jun 11, 2021 68.37 68.46 68.17 68.44 1,103,584 +0.13(+0.19%)
Jun 10, 2021 67.80 68.32 67.77 68.31 1,261,404 +0.64(+0.94%)
Jun 09, 2021 67.91 68.05 67.66 67.67 1,133,732 +0.02(+0.03%)
Jun 08, 2021 67.88 68.04 67.38 67.65 993,435 +0.08(+0.12%)
Jun 07, 2021 67.41 67.61 67.27 67.57 1,177,551 +0.10(+0.14%)
Jun 04, 2021 66.93 67.54 66.90 67.47 1,065,066 +0.93(+1.39%)
Jun 03, 2021 66.57 66.87 66.21 66.55 2,571,861 -0.51(-0.76%)
Jun 02, 2021 67.05 67.27 66.80 67.06 1,387,789 +0.10(+0.15%)
Jun 01, 2021 67.57 67.64 66.87 66.96 1,558,879 -0.33(-0.49%)
May 28, 2021 67.43 67.64 67.25 67.29 1,674,901 +0.19(+0.28%)
May 27, 2021 67.36 67.51 67.10 67.10 1,525,555 -0.22(-0.33%)
May 26, 2021 67.32 67.46 67.18 67.33 2,108,477 +0.12(+0.17%)
May 25, 2021 67.38 67.53 67.07 67.21 1,375,621 +0.09(+0.13%)
May 24, 2021 66.61 67.33 66.56 67.12 3,065,380 +0.97(+1.46%)
May 21, 2021 66.76 66.83 66.12 66.16 1,692,805 -0.30(-0.46%)
May 20, 2021 65.71 66.66 65.69 66.46 1,573,401 +1.03(+1.58%)
May 19, 2021 64.49 65.46 64.41 65.43 2,030,863 +0.03(+0.04%)
May 18, 2021 66.13 66.18 65.38 65.40 1,414,693 -0.53(-0.80%)
May 17, 2021 66.00 66.08 65.45 65.92 1,925,856 -0.34(-0.52%)
May 14, 2021 65.65 66.41 65.63 66.26 1,692,369 +1.20(+1.85%)
May 13, 2021 64.91 65.49 64.64 65.06 2,391,263 +0.68(+1.06%)
May 12, 2021 65.18 65.53 64.25 64.38 2,880,663 -1.65(-2.50%)
May 11, 2021 65.29 66.18 65.13 66.03 3,562,604 -0.28(-0.43%)
May 10, 2021 67.43 67.47 66.31 66.31 2,289,388 -1.32(-1.95%)
May 07, 2021 67.63 68.01 67.43 67.63 1,740,367 +0.46(+0.68%)
May 06, 2021 66.65 67.20 66.25 67.17 2,065,557 +0.48(+0.72%)
May 05, 2021 67.21 67.33 66.57 66.69 1,785,032 -0.13(-0.19%)
May 04, 2021 67.25 67.35 66.09 66.82 4,051,520 -0.90(-1.33%)
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.