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 (%)
Jun 30, 2020 49.48 50.52 49.42 50.32 2,584,924 +0.82(+1.67%)
Jun 29, 2020 48.96 49.51 48.49 49.49 1,845,481 +0.66(+1.36%)
Jun 26, 2020 50.00 50.04 48.82 48.83 2,710,546 -1.29(-2.56%)
Jun 25, 2020 49.60 50.16 49.12 50.11 2,488,371 +0.48(+0.96%)
Jun 24, 2020 50.56 50.75 49.37 49.64 4,326,924 -1.16(-2.29%)
Jun 23, 2020 50.95 51.27 50.72 50.80 1,665,598 +0.29(+0.57%)
Jun 22, 2020 49.87 50.52 49.77 50.51 1,507,378 +0.59(+1.18%)
Jun 19, 2020 50.68 50.75 49.65 49.93 2,635,906 -0.19(-0.38%)
Jun 18, 2020 49.89 50.19 49.80 50.11 1,640,064 +0.08(+0.16%)
Jun 17, 2020 50.25 50.46 49.95 50.03 2,379,462 -0.00(-0.00%)
Jun 16, 2020 50.26 50.37 49.26 50.03 3,278,644 +1.00(+2.03%)
Jun 15, 2020 47.70 49.25 47.54 49.04 3,396,612 +0.46(+0.95%)
Jun 12, 2020 49.36 49.42 47.73 48.58 3,087,643 +0.49(+1.02%)
Jun 11, 2020 49.72 49.93 48.07 48.08 5,908,518 -2.70(-5.32%)
Jun 10, 2020 50.76 51.17 50.56 50.79 5,010,626 +0.27(+0.53%)
Jun 09, 2020 50.16 50.77 50.16 50.52 3,384,466 +0.06(+0.11%)
Jun 08, 2020 50.10 50.49 49.88 50.46 3,938,523 +0.36(+0.72%)
Jun 05, 2020 49.50 50.23 49.44 50.10 3,145,098 +1.12(+2.30%)
Jun 04, 2020 49.19 49.47 48.71 48.98 2,235,520 -0.40(-0.81%)
Jun 03, 2020 49.18 49.52 49.06 49.38 2,107,620 +0.44(+0.90%)
Jun 02, 2020 48.69 48.95 48.36 48.94 3,085,411 +0.34(+0.71%)
Jun 01, 2020 48.30 48.70 48.20 48.59 2,063,538 +0.25(+0.53%)
May 29, 2020 48.05 48.48 47.67 48.34 2,853,280 +0.32(+0.67%)
May 28, 2020 48.04 48.72 47.90 48.02 2,269,534 +0.04(+0.08%)
May 27, 2020 47.78 48.01 46.84 47.98 3,295,111 +0.40(+0.84%)
May 26, 2020 48.43 48.43 47.54 47.58 4,650,814 +0.14(+0.30%)
May 22, 2020 47.22 47.46 47.03 47.44 2,655,704 +0.20(+0.43%)
May 21, 2020 47.67 47.83 47.12 47.24 1,496,337 -0.40(-0.84%)
May 20, 2020 47.42 47.75 47.38 47.64 2,219,131 +0.86(+1.84%)
May 19, 2020 47.02 47.44 46.78 46.78 2,554,754 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.73 47.03 2,373,133 +1.10(+2.39%)
May 15, 2020 45.14 45.96 45.05 45.94 1,825,719 +0.32(+0.71%)
May 14, 2020 44.72 45.65 44.40 45.61 2,679,033 +0.45(+1.01%)
May 13, 2020 45.76 46.11 44.67 45.16 2,843,319 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.77 45.77 2,599,709 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.14 46.72 2,393,118 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.16 46.48 2,728,865 +0.60(+1.30%)
May 07, 2020 45.85 46.12 45.73 45.88 2,208,223 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.24 45.27 2,326,029 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,960 +0.48(+1.08%)
May 04, 2020 44.20 44.82 44.02 44.79 1,741,224 +0.35(+0.78%)
May 01, 2020 44.76 45.09 44.29 44.44 2,177,471 -1.18(-2.58%)
Apr 30, 2020 45.68 45.82 45.27 45.62 5,530,007 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,886,202 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,758,080 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,868 +0.45(+1.00%)
Apr 24, 2020 43.96 44.51 43.62 44.39 2,717,292 +0.61(+1.40%)
Apr 23, 2020 44.00 44.52 43.73 43.78 3,293,317 +0.00(+0.00%)
Apr 22, 2020 43.39 44.08 43.36 43.78 5,359,835 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.40 42.62 2,991,100 -1.43(-3.25%)
Apr 20, 2020 44.24 44.76 44.05 44.05 2,259,845 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.13 44.74 3,169,898 +0.84(+1.92%)
Apr 16, 2020 43.82 44.10 43.33 43.90 2,327,571 +0.45(+1.04%)
Apr 15, 2020 43.31 43.78 43.08 43.45 2,868,665 -0.72(-1.63%)
Apr 14, 2020 43.50 44.31 43.35 44.16 3,272,460 +1.51(+3.55%)
Apr 13, 2020 42.49 42.70 41.87 42.65 3,661,259 -0.10(-0.23%)
Apr 09, 2020 42.85 43.09 42.39 42.75 4,381,809 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.20 42.36 5,737,330 +1.19(+2.90%)
Apr 07, 2020 42.65 42.70 41.09 41.17 6,758,604 -0.11(-0.27%)
Apr 06, 2020 39.88 41.50 39.79 41.28 4,874,926 +2.81(+7.30%)
Apr 03, 2020 38.87 39.15 37.99 38.47 3,676,652 -0.57(-1.45%)
Apr 02, 2020 37.95 39.06 37.92 39.04 4,592,798 +0.81(+2.13%)
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.