Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 47.95 48.50 47.95 48.27 3,118,430 +0.51(+1.06%)
Jan 31, 2020 48.70 48.70 47.62 47.76 2,352,531 -0.86(-1.77%)
Jan 30, 2020 48.18 48.66 48.06 48.62 2,022,119 +0.13(+0.27%)
Jan 29, 2020 48.67 48.78 48.34 48.49 1,730,507 +0.10(+0.21%)
Jan 28, 2020 48.05 48.50 47.90 48.38 1,397,902 +0.66(+1.37%)
Jan 27, 2020 47.65 47.98 47.47 47.73 3,371,218 -0.84(-1.73%)
Jan 24, 2020 49.17 49.20 48.39 48.57 2,046,544 -0.42(-0.86%)
Jan 23, 2020 48.85 49.02 48.67 48.99 1,732,340 +0.09(+0.19%)
Jan 22, 2020 49.06 49.19 48.88 48.90 1,699,370 +0.01(+0.03%)
Jan 21, 2020 48.78 49.01 48.74 48.88 1,934,660 -0.05(-0.10%)
Jan 17, 2020 48.83 48.95 48.71 48.93 1,544,444 +0.26(+0.54%)
Jan 16, 2020 48.47 48.68 48.41 48.67 1,445,032 +0.44(+0.92%)
Jan 15, 2020 48.11 48.37 48.09 48.23 2,323,296 +0.14(+0.30%)
Jan 14, 2020 48.23 48.32 48.03 48.08 1,477,861 -0.17(-0.36%)
Jan 13, 2020 47.95 48.27 47.92 48.26 1,558,637 +0.46(+0.95%)
Jan 10, 2020 48.04 48.07 47.73 47.80 1,702,413 -0.11(-0.23%)
Jan 09, 2020 47.84 47.94 47.70 47.91 1,855,701 +0.41(+0.87%)
Jan 08, 2020 47.20 47.69 47.13 47.50 1,926,940 +0.33(+0.70%)
Jan 07, 2020 47.21 47.31 47.07 47.17 1,806,167 -0.07(-0.16%)
Jan 06, 2020 46.66 47.25 46.65 47.24 2,731,084 +0.25(+0.53%)
Jan 03, 2020 46.77 47.22 46.71 46.99 2,459,502 -0.35(-0.73%)
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.