Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.32 43.41 43.20 43.34 1,799,775 +0.15(+0.36%)
Jun 27, 2019 43.20 43.27 43.11 43.19 1,084,017 +0.13(+0.31%)
Jun 26, 2019 43.31 43.37 43.03 43.05 1,118,639 -0.10(-0.23%)
Jun 25, 2019 43.70 43.70 43.13 43.15 1,528,808 -0.55(-1.26%)
Jun 24, 2019 43.77 43.83 43.68 43.70 1,379,102 -0.03(-0.07%)
Jun 21, 2019 43.71 43.91 43.65 43.73 1,839,889 -0.05(-0.11%)
Jun 20, 2019 43.81 43.87 43.46 43.78 2,005,359 +0.42(+0.98%)
Jun 19, 2019 43.22 43.44 43.02 43.36 2,012,725 +0.19(+0.45%)
Jun 18, 2019 43.09 43.34 43.07 43.17 2,176,429 +0.39(+0.91%)
Jun 17, 2019 42.72 42.86 42.72 42.78 1,918,588 -0.01(-0.03%)
Jun 14, 2019 42.81 42.90 42.72 42.79 1,289,989 -0.07(-0.15%)
Jun 13, 2019 42.88 42.92 42.70 42.85 1,393,499 +0.13(+0.31%)
Jun 12, 2019 42.71 42.83 42.63 42.72 1,000,271 -0.03(-0.07%)
Jun 11, 2019 43.15 43.21 42.63 42.75 1,089,900 -0.08(-0.20%)
Jun 10, 2019 42.89 43.12 42.82 42.84 1,508,190 +0.19(+0.45%)
Jun 07, 2019 42.27 42.82 42.27 42.65 1,389,760 +0.56(+1.33%)
Jun 06, 2019 41.87 42.21 41.78 42.09 1,956,958 +0.29(+0.71%)
Jun 05, 2019 41.63 41.81 41.43 41.79 2,226,213 +0.44(+1.07%)
Jun 04, 2019 40.89 41.39 40.78 41.35 2,121,664 +0.82(+2.03%)
Jun 03, 2019 40.93 41.03 40.32 40.53 2,712,939 -0.47(-1.14%)
May 31, 2019 41.12 41.27 40.96 41.00 2,164,748 -0.55(-1.33%)
May 30, 2019 41.46 41.61 41.35 41.55 1,437,439 +0.21(+0.50%)
May 29, 2019 41.48 41.51 41.14 41.34 2,553,773 -0.34(-0.81%)
May 28, 2019 42.01 42.23 41.67 41.68 1,445,396 -0.25(-0.59%)
May 24, 2019 42.11 42.18 41.87 41.93 2,055,868 +0.07(+0.18%)
May 23, 2019 41.99 42.01 41.63 41.86 4,661,184 -0.49(-1.15%)
May 22, 2019 42.21 42.48 42.21 42.34 1,583,242 -0.00(-0.01%)
May 21, 2019 42.33 42.43 42.23 42.35 1,504,249 +0.31(+0.73%)
May 20, 2019 42.05 42.25 41.91 42.04 1,366,271 -0.33(-0.78%)
May 17, 2019 42.29 42.78 42.29 42.37 1,628,632 -0.26(-0.61%)
May 16, 2019 42.26 42.84 42.26 42.63 2,067,394 +0.49(+1.17%)
May 15, 2019 41.52 42.25 41.51 42.14 1,881,563 +0.39(+0.94%)
May 14, 2019 41.60 42.02 41.56 41.75 2,462,497 +0.31(+0.75%)
May 13, 2019 41.60 41.80 41.30 41.44 3,624,365 -0.98(-2.32%)
May 10, 2019 42.07 42.56 41.59 42.42 2,728,600 +0.19(+0.45%)
May 09, 2019 41.98 42.29 41.72 42.23 2,755,493 -0.13(-0.30%)
May 08, 2019 42.31 42.61 42.22 42.35 3,093,014 -0.02(-0.06%)
May 07, 2019 42.72 42.83 42.05 42.38 2,746,261 -0.74(-1.71%)
May 06, 2019 42.53 43.17 42.49 43.12 1,904,655 -0.12(-0.28%)
May 03, 2019 43.02 43.29 42.98 43.24 1,788,018 +0.47(+1.09%)
May 02, 2019 42.88 42.96 42.49 42.77 2,827,813 -0.07(-0.17%)
May 01, 2019 43.33 43.34 42.84 42.85 2,154,878 -0.43(-0.99%)
Apr 30, 2019 43.15 43.33 43.00 43.28 1,550,036 -0.02(-0.04%)
Apr 29, 2019 43.29 43.37 43.21 43.29 1,239,085 +0.02(+0.04%)
Apr 26, 2019 43.09 43.29 42.92 43.28 1,266,392 +0.18(+0.41%)
Apr 25, 2019 43.10 43.19 42.88 43.10 2,189,061 +0.15(+0.35%)
Apr 24, 2019 43.02 43.11 42.94 42.95 1,469,242 -0.04(-0.10%)
Apr 23, 2019 42.65 43.05 42.61 42.99 1,473,179 +0.40(+0.93%)
Apr 22, 2019 42.36 42.60 42.32 42.60 1,383,546 +0.13(+0.31%)
Apr 18, 2019 42.50 42.50 42.22 42.46 2,030,201 +0.11(+0.27%)
Apr 17, 2019 42.73 42.73 42.29 42.35 1,602,555 -0.19(-0.44%)
Apr 16, 2019 42.72 42.75 42.43 42.54 2,343,425 -0.05(-0.12%)
Apr 15, 2019 42.61 42.63 42.41 42.59 1,465,044 -0.01(-0.02%)
Apr 12, 2019 42.57 42.62 42.50 42.60 1,388,518 +0.28(+0.66%)
Apr 11, 2019 42.43 42.43 42.22 42.32 2,181,456 -0.02(-0.06%)
Apr 10, 2019 42.26 42.36 42.23 42.34 1,719,465 +0.15(+0.35%)
Apr 09, 2019 42.19 42.28 42.10 42.19 1,787,107 -0.15(-0.36%)
Apr 08, 2019 42.27 42.36 42.10 42.35 1,524,079 +0.00(+0.00%)
Apr 05, 2019 42.30 42.38 42.27 42.35 1,272,601 +0.16(+0.39%)
Apr 04, 2019 42.21 42.31 41.96 42.18 2,741,716 +0.01(+0.02%)
Apr 03, 2019 42.31 42.39 42.07 42.17 3,805,961 +0.07(+0.16%)
Apr 02, 2019 42.10 42.15 41.98 42.10 1,865,181 +0.04(+0.10%)
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.