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, 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%)
May 03, 2021 68.22 68.33 67.65 67.72 2,335,839 -0.18(-0.26%)
Apr 30, 2021 67.95 68.31 67.78 67.89 2,464,302 -0.51(-0.74%)
Apr 29, 2021 68.78 68.83 67.78 68.40 3,237,093 +0.29(+0.43%)
Apr 28, 2021 68.29 68.52 68.08 68.11 2,620,438 -0.13(-0.19%)
Apr 27, 2021 68.50 68.57 68.09 68.24 2,311,358 -0.20(-0.29%)
Apr 26, 2021 68.25 68.51 68.09 68.43 2,642,415 +0.31(+0.46%)
Apr 23, 2021 67.45 68.39 67.44 68.12 1,721,415 +0.89(+1.32%)
Apr 22, 2021 67.88 68.09 67.01 67.23 3,125,802 -0.70(-1.03%)
Apr 21, 2021 67.27 67.96 67.11 67.93 2,680,662 +0.50(+0.74%)
Apr 20, 2021 67.67 68.00 67.09 67.44 2,871,724 -0.39(-0.58%)
Apr 19, 2021 68.00 68.26 67.53 67.83 2,551,104 -0.45(-0.66%)
Apr 16, 2021 68.28 68.36 67.94 68.28 1,931,649 +0.13(+0.19%)
Apr 15, 2021 67.66 68.23 67.64 68.15 2,856,649 +1.07(+1.60%)
Apr 14, 2021 67.82 67.82 66.99 67.07 2,236,509 -0.69(-1.02%)
Apr 13, 2021 67.34 67.89 67.33 67.77 1,546,621 +0.62(+0.92%)
Apr 12, 2021 66.97 67.24 66.79 67.15 1,450,111 +0.01(+0.01%)
Apr 09, 2021 66.37 67.18 66.35 67.14 1,898,044 +0.56(+0.84%)
Apr 08, 2021 66.44 66.59 66.34 66.59 2,074,223 +0.66(+1.01%)
Apr 07, 2021 65.66 66.05 65.55 65.92 2,127,259 +0.23(+0.36%)
Apr 06, 2021 65.68 66.03 65.57 65.69 1,688,003 -0.07(-0.10%)
Apr 05, 2021 64.99 65.89 64.96 65.76 2,539,429 +1.28(+1.98%)
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.