Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.01 77.05 76.68 76.80 1,338,094 -0.16(-0.20%)
Aug 30, 2021 76.29 77.09 76.29 76.96 1,682,012 +0.85(+1.12%)
Aug 27, 2021 75.55 76.20 75.49 76.11 2,398,447 +0.70(+0.93%)
Aug 26, 2021 75.74 75.85 75.37 75.40 2,799,950 -0.42(-0.55%)
Aug 25, 2021 75.86 75.95 75.67 75.82 1,823,048 +0.07(+0.09%)
Aug 24, 2021 75.85 75.95 75.69 75.76 1,530,987 +0.03(+0.04%)
Aug 23, 2021 75.11 75.89 75.11 75.73 1,179,854 +0.81(+1.08%)
Aug 20, 2021 74.35 75.02 74.28 74.92 1,650,635 +0.76(+1.03%)
Aug 19, 2021 73.26 74.44 73.20 74.15 2,279,633 +0.45(+0.61%)
Aug 18, 2021 74.34 74.69 73.64 73.70 1,693,856 -0.77(-1.04%)
Aug 17, 2021 74.60 74.72 74.01 74.48 2,090,498 -0.62(-0.82%)
Aug 16, 2021 74.60 75.12 74.04 75.09 1,488,745 +0.30(+0.41%)
Aug 13, 2021 74.62 74.81 74.52 74.79 1,069,035 +0.27(+0.37%)
Aug 12, 2021 74.05 74.55 73.90 74.51 919,890 +0.42(+0.57%)
Aug 11, 2021 74.38 74.49 73.91 74.09 1,216,499 -0.05(-0.07%)
Aug 10, 2021 74.55 74.63 74.00 74.14 1,267,727 -0.28(-0.38%)
Aug 09, 2021 74.55 74.63 74.29 74.43 1,365,393 -0.06(-0.08%)
Aug 06, 2021 74.52 74.66 74.26 74.49 1,864,023 -0.17(-0.22%)
Aug 05, 2021 74.44 74.68 74.23 74.65 1,525,212 +0.41(+0.55%)
Aug 04, 2021 74.16 74.47 74.01 74.24 1,524,449 +0.04(+0.05%)
Aug 03, 2021 73.82 74.22 73.35 74.20 3,894,502 +0.56(+0.76%)
Aug 02, 2021 74.11 74.15 73.59 73.64 2,539,468 -0.12(-0.16%)
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%)
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.