Skip to main content

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

84.64 -0.06 (-0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.68 45.83 45.28 45.63 5,529,425 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,885,688 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,757,579 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,566 +0.45(+1.00%)
Apr 24, 2020 43.97 44.51 43.62 44.40 2,717,006 +0.61(+1.40%)
Apr 23, 2020 44.01 44.52 43.73 43.78 3,292,970 +0.00(+0.00%)
Apr 22, 2020 43.39 44.09 43.37 43.78 5,359,271 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.41 42.63 2,990,785 -1.43(-3.25%)
Apr 20, 2020 44.24 44.77 44.05 44.06 2,259,607 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.14 44.75 3,169,564 +0.84(+1.92%)
Apr 16, 2020 43.82 44.11 43.34 43.90 2,327,326 +0.45(+1.04%)
Apr 15, 2020 43.32 43.79 43.09 43.45 2,868,363 -0.72(-1.63%)
Apr 14, 2020 43.51 44.31 43.36 44.17 3,272,115 +1.51(+3.55%)
Apr 13, 2020 42.50 42.70 41.87 42.66 3,660,874 -0.10(-0.23%)
Apr 09, 2020 42.86 43.10 42.39 42.76 4,381,347 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.21 42.37 5,736,726 +1.19(+2.90%)
Apr 07, 2020 42.65 42.71 41.10 41.17 6,757,893 -0.11(-0.27%)
Apr 06, 2020 39.89 41.51 39.80 41.29 4,874,413 +2.81(+7.30%)
Apr 03, 2020 38.88 39.16 38.00 38.48 3,676,265 -0.57(-1.45%)
Apr 02, 2020 37.95 39.07 37.93 39.04 4,592,314 +0.81(+2.13%)
Apr 01, 2020 38.43 39.10 37.87 38.23 6,218,124 -1.71(-4.27%)
Mar 31, 2020 40.40 40.85 39.73 39.94 6,896,756 -0.61(-1.50%)
Mar 30, 2020 39.48 40.60 39.30 40.54 13,152,458 +1.42(+3.62%)
Mar 27, 2020 39.30 40.23 38.86 39.13 7,926,598 -1.25(-3.10%)
Mar 26, 2020 38.73 40.62 38.70 40.38 18,494,528 +2.09(+5.47%)
Mar 25, 2020 38.32 39.77 37.40 38.29 37,617,420 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.58 38.08 6,683,668 +3.21(+9.21%)
Mar 23, 2020 35.43 35.74 33.97 34.87 11,639,226 -0.69(-1.93%)
Mar 20, 2020 37.57 37.94 35.37 35.55 6,349,844 -1.51(-4.09%)
Mar 19, 2020 36.48 38.20 35.58 37.07 6,268,526 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.85 36.96 7,601,923 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,048 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,007 -4.91(-11.88%)
Mar 13, 2020 39.90 41.35 38.02 41.31 7,414,164 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.05 37.71 9,324,885 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,138 -2.13(-4.88%)
Mar 10, 2020 42.94 43.71 41.43 43.71 4,461,716 +2.36(+5.71%)
Mar 09, 2020 42.92 42.92 39.93 41.35 6,279,816 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,986,947 -0.82(-1.79%)
Mar 05, 2020 45.80 46.44 45.12 45.46 2,771,389 -1.48(-3.16%)
Mar 04, 2020 46.03 47.02 45.53 46.94 4,439,003 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.70 45.14 5,362,333 -1.30(-2.81%)
Mar 02, 2020 44.90 46.46 44.29 46.44 5,759,261 +1.93(+4.33%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,358,244 +0.10(+0.23%)
Feb 27, 2020 45.47 46.20 44.37 44.41 5,202,142 -2.16(-4.64%)
Feb 26, 2020 46.74 47.52 46.36 46.57 4,410,789 +0.03(+0.07%)
Feb 25, 2020 48.24 48.36 46.39 46.54 5,679,452 -1.39(-2.89%)
Feb 24, 2020 47.85 48.45 47.55 47.92 5,388,176 -1.77(-3.57%)
Feb 21, 2020 50.24 50.28 49.52 49.70 2,392,334 -0.76(-1.52%)
Feb 20, 2020 50.71 50.85 49.90 50.46 2,833,867 -0.33(-0.65%)
Feb 19, 2020 50.68 50.93 50.63 50.79 1,504,620 +0.32(+0.64%)
Feb 18, 2020 50.32 50.55 50.24 50.47 1,825,923 -0.08(-0.15%)
Feb 14, 2020 50.45 50.58 50.35 50.54 1,400,573 +0.18(+0.35%)
Feb 13, 2020 50.15 50.58 50.13 50.37 1,529,667 -0.02(-0.04%)
Feb 12, 2020 50.24 50.42 50.11 50.39 2,073,606 +0.37(+0.75%)
Feb 11, 2020 50.27 50.40 49.93 50.01 3,597,080 -0.01(-0.01%)
Feb 10, 2020 49.30 50.03 49.30 50.02 1,992,682 +0.55(+1.11%)
Feb 07, 2020 49.53 49.73 49.38 49.47 1,983,523 -0.25(-0.51%)
Feb 06, 2020 49.59 49.73 49.40 49.73 1,586,536 +0.32(+0.64%)
Feb 05, 2020 49.69 49.69 49.13 49.41 2,314,519 +0.27(+0.55%)
Feb 04, 2020 48.86 49.22 48.76 49.14 1,554,138 +0.87(+1.81%)
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.