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

65.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 166.98 168.85 164.22 165.05 1,668,722 -2.51(-1.50%)
Mar 30, 2020 163.18 167.78 162.43 167.56 3,182,336 +5.85(+3.62%)
Mar 27, 2020 162.43 166.25 160.60 161.71 1,917,900 -5.18(-3.10%)
Mar 26, 2020 160.05 167.90 159.94 166.89 4,474,890 +8.65(+5.47%)
Mar 25, 2020 158.37 164.36 154.56 158.24 9,101,817 +0.36(+0.23%)
Mar 24, 2020 152.13 157.90 151.66 157.88 1,612,014 +13.32(+9.21%)
Mar 23, 2020 146.88 148.18 140.84 144.56 2,807,230 -2.85(-1.93%)
Mar 20, 2020 155.76 157.31 146.64 147.41 1,531,500 -6.28(-4.09%)
Mar 19, 2020 151.24 158.40 147.54 153.69 1,511,887 +0.45(+0.29%)
Mar 18, 2020 149.51 155.15 144.48 153.24 1,833,485 -6.40(-4.01%)
Mar 17, 2020 154.29 161.75 149.49 159.64 2,018,988 +8.70(+5.76%)
Mar 16, 2020 151.84 162.00 150.01 150.94 1,755,602 -20.35(-11.88%)
Mar 13, 2020 165.45 171.43 157.65 171.29 1,788,200 +14.92(+9.54%)
Mar 12, 2020 159.76 168.27 153.61 156.37 2,249,041 -16.00(-9.28%)
Mar 11, 2020 176.38 177.29 170.20 172.37 1,370,699 -8.85(-4.88%)
Mar 10, 2020 178.02 181.22 171.76 181.22 1,076,108 +9.79(+5.71%)
Mar 09, 2020 177.94 177.94 165.54 171.43 1,514,610 -13.67(-7.39%)
Mar 06, 2020 182.64 186.10 180.44 185.10 961,600 -3.38(-1.79%)
Mar 05, 2020 189.89 192.54 187.06 188.48 668,423 -6.15(-3.16%)
Mar 04, 2020 190.84 194.96 188.76 194.63 1,070,630 +7.49(+4.00%)
Mar 03, 2020 193.38 195.59 185.33 187.14 1,293,325 -5.41(-2.81%)
Mar 02, 2020 186.17 192.63 183.61 192.55 1,389,059 +7.99(+4.33%)
Feb 28, 2020 177.64 184.56 176.92 184.56 2,015,900 +0.42(+0.23%)
Feb 27, 2020 188.53 191.55 183.97 184.14 1,254,689 -8.95(-4.64%)
Feb 26, 2020 193.80 197.02 192.24 193.09 1,063,825 +0.14(+0.07%)
Feb 25, 2020 200.01 200.51 192.34 192.95 1,369,810 -5.75(-2.89%)
Feb 24, 2020 198.39 200.89 197.14 198.70 1,299,558 -7.35(-3.57%)
Feb 21, 2020 208.29 208.45 205.33 206.05 577,000 -3.17(-1.52%)
Feb 20, 2020 210.25 210.82 206.91 209.22 683,492 -1.36(-0.65%)
Feb 19, 2020 210.11 211.15 209.92 210.58 362,895 +1.34(+0.64%)
Feb 18, 2020 208.63 209.57 208.30 209.24 440,389 -0.32(-0.15%)
Feb 14, 2020 209.19 209.71 208.78 209.56 337,800 +0.73(+0.35%)
Feb 13, 2020 207.93 209.73 207.85 208.83 368,936 -0.09(-0.04%)
Feb 12, 2020 208.30 209.07 207.78 208.92 500,127 +1.55(+0.75%)
Feb 11, 2020 208.44 208.95 207.00 207.37 867,569 -0.03(-0.01%)
Feb 10, 2020 204.40 207.44 204.40 207.40 480,609 +2.28(+1.11%)
Feb 07, 2020 205.34 206.20 204.72 205.12 478,400 -1.05(-0.51%)
Feb 06, 2020 205.59 206.19 204.83 206.17 382,652 +1.31(+0.64%)
Feb 05, 2020 206.01 206.01 203.72 204.86 558,232 +1.12(+0.55%)
Feb 04, 2020 202.57 204.08 202.16 203.74 374,838 +3.62(+1.81%)
Feb 03, 2020 198.80 201.07 198.80 200.12 752,125 +2.10(+1.06%)
Jan 31, 2020 201.90 201.93 197.43 198.02 567,400 -3.56(-1.77%)
Jan 30, 2020 199.77 201.76 199.28 201.58 487,709 +0.54(+0.27%)
Jan 29, 2020 201.80 202.25 200.41 201.04 417,376 +0.43(+0.21%)
Jan 28, 2020 199.22 201.08 198.61 200.61 337,156 +2.72(+1.37%)
Jan 27, 2020 197.56 198.95 196.80 197.89 813,094 -3.49(-1.73%)
Jan 24, 2020 203.86 203.98 200.62 201.38 493,600 -1.75(-0.86%)
Jan 23, 2020 202.54 203.23 201.78 203.13 417,818 +0.39(+0.19%)
Jan 22, 2020 203.42 203.97 202.67 202.74 409,866 +0.06(+0.03%)
Jan 21, 2020 202.24 203.22 202.10 202.68 466,615 -0.20(-0.10%)
Jan 17, 2020 202.45 202.95 201.97 202.88 372,500 +1.09(+0.54%)
Jan 16, 2020 200.95 201.82 200.73 201.79 348,523 +1.84(+0.92%)
Jan 15, 2020 199.48 200.56 199.38 199.95 560,349 +0.59(+0.30%)
Jan 14, 2020 199.96 200.33 199.12 199.36 356,441 -0.72(-0.36%)
Jan 13, 2020 198.81 200.14 198.68 200.08 375,923 +1.89(+0.95%)
Jan 10, 2020 199.20 199.32 197.90 198.19 410,600 -0.46(-0.23%)
Jan 09, 2020 198.34 198.78 197.77 198.65 447,571 +1.72(+0.87%)
Jan 08, 2020 195.71 197.71 195.42 196.93 464,753 +1.36(+0.70%)
Jan 07, 2020 195.74 196.16 195.17 195.57 435,624 -0.31(-0.16%)
Jan 06, 2020 193.46 195.89 193.42 195.88 658,702 +1.04(+0.53%)
Jan 03, 2020 193.90 195.77 193.65 194.84 593,200 -1.44(-0.73%)
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.