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 (%)
Sep 30, 2020 55.91 56.80 55.87 56.17 2,369,718 +0.35(+0.62%)
Sep 29, 2020 56.02 56.20 55.72 55.82 1,286,141 -0.20(-0.36%)
Sep 28, 2020 55.90 56.09 55.65 56.03 1,921,765 +0.91(+1.66%)
Sep 25, 2020 54.02 55.24 53.76 55.11 1,754,573 +1.07(+1.98%)
Sep 24, 2020 53.53 54.67 53.45 54.04 2,598,862 +0.20(+0.38%)
Sep 23, 2020 55.37 55.42 53.74 53.84 2,091,402 -1.46(-2.65%)
Sep 22, 2020 54.87 55.41 54.35 55.30 1,987,647 +0.89(+1.64%)
Sep 21, 2020 53.81 54.44 53.27 54.41 2,854,532 -0.24(-0.44%)
Sep 18, 2020 55.65 55.65 54.07 54.65 4,539,846 -0.74(-1.34%)
Sep 17, 2020 55.01 55.77 54.85 55.39 2,670,414 -0.62(-1.11%)
Sep 16, 2020 56.88 56.93 56.00 56.02 1,766,201 -0.65(-1.16%)
Sep 15, 2020 56.75 56.97 56.40 56.67 1,158,834 +0.57(+1.02%)
Sep 14, 2020 56.08 56.59 55.94 56.10 2,023,042 +0.73(+1.33%)
Sep 11, 2020 55.95 56.10 54.83 55.37 2,341,882 -0.19(-0.34%)
Sep 10, 2020 57.10 57.26 55.33 55.55 2,490,816 -1.08(-1.91%)
Sep 09, 2020 56.16 57.11 55.88 56.64 2,471,191 +1.42(+2.58%)
Sep 08, 2020 55.68 56.38 55.17 55.21 3,197,010 -1.90(-3.32%)
Sep 04, 2020 57.78 58.26 55.36 57.11 4,465,206 -0.76(-1.32%)
Sep 03, 2020 60.03 60.03 57.37 57.88 4,610,379 -2.68(-4.43%)
Sep 02, 2020 60.32 60.73 59.66 60.56 3,017,919 +0.75(+1.26%)
Sep 01, 2020 59.28 59.82 59.06 59.80 2,369,586 +0.81(+1.38%)
Aug 31, 2020 59.03 59.31 58.81 58.99 1,548,867 +0.06(+0.10%)
Aug 28, 2020 58.79 59.00 58.60 58.93 1,271,767 +0.36(+0.62%)
Aug 27, 2020 58.81 58.98 58.23 58.57 1,468,276 -0.10(-0.17%)
Aug 26, 2020 57.81 58.71 57.81 58.67 2,371,347 +1.09(+1.89%)
Aug 25, 2020 57.25 57.62 57.12 57.59 1,829,720 +0.33(+0.58%)
Aug 24, 2020 57.34 57.47 56.86 57.25 1,891,638 +0.46(+0.81%)
Aug 21, 2020 56.43 56.83 56.36 56.79 1,877,135 +0.35(+0.63%)
Aug 20, 2020 55.71 56.53 55.69 56.44 1,456,511 +0.48(+0.86%)
Aug 19, 2020 56.26 56.44 55.89 55.95 1,909,712 -0.23(-0.41%)
Aug 18, 2020 55.95 56.28 55.72 56.18 2,099,203 +0.35(+0.62%)
Aug 17, 2020 55.73 55.92 55.73 55.84 1,217,296 +0.33(+0.59%)
Aug 14, 2020 55.56 55.59 55.29 55.51 1,110,940 -0.05(-0.10%)
Aug 13, 2020 55.52 55.93 55.41 55.56 3,190,441 +0.09(+0.16%)
Aug 12, 2020 54.83 55.61 54.83 55.47 4,680,343 +1.04(+1.91%)
Aug 11, 2020 55.08 55.31 54.34 54.43 2,198,297 -0.65(-1.18%)
Aug 10, 2020 55.25 55.34 54.56 55.09 1,616,926 -0.08(-0.15%)
Aug 07, 2020 55.35 55.57 54.79 55.17 1,503,110 -0.38(-0.68%)
Aug 06, 2020 54.86 55.59 54.78 55.54 1,493,976 +0.60(+1.09%)
Aug 05, 2020 54.74 54.97 54.66 54.94 1,275,948 +0.39(+0.72%)
Aug 04, 2020 54.28 54.56 54.18 54.55 1,338,143 +0.12(+0.22%)
Aug 03, 2020 54.31 54.58 54.24 54.43 1,753,393 +0.52(+0.97%)
Jul 31, 2020 53.82 53.90 52.96 53.90 1,713,009 +0.81(+1.53%)
Jul 30, 2020 52.53 53.18 52.26 53.09 1,483,588 +0.07(+0.13%)
Jul 29, 2020 52.56 53.14 52.56 53.02 1,557,176 +0.68(+1.29%)
Jul 28, 2020 52.73 52.90 52.31 52.34 1,669,029 -0.52(-0.99%)
Jul 27, 2020 52.48 52.93 52.38 52.86 2,317,119 +0.63(+1.21%)
Jul 24, 2020 52.02 52.45 51.66 52.23 1,638,781 -0.30(-0.58%)
Jul 23, 2020 53.48 53.71 52.30 52.53 2,913,250 -1.05(-1.96%)
Jul 22, 2020 53.25 53.66 53.17 53.59 3,836,477 +0.29(+0.55%)
Jul 21, 2020 53.91 53.91 53.13 53.30 2,113,401 -0.23(-0.43%)
Jul 20, 2020 52.57 53.65 52.39 53.53 2,087,380 +0.96(+1.83%)
Jul 17, 2020 52.57 52.70 52.14 52.57 1,823,113 +0.19(+0.36%)
Jul 16, 2020 52.25 52.50 51.95 52.38 2,458,032 -0.31(-0.58%)
Jul 15, 2020 52.89 52.98 52.21 52.68 3,514,811 +0.29(+0.56%)
Jul 14, 2020 51.46 52.43 51.01 52.39 3,509,195 +0.65(+1.25%)
Jul 13, 2020 53.02 53.51 51.64 51.74 2,772,353 -0.87(-1.65%)
Jul 10, 2020 52.25 52.64 51.89 52.61 2,440,440 +0.29(+0.55%)
Jul 09, 2020 52.51 52.56 51.58 52.32 2,446,420 +0.07(+0.13%)
Jul 08, 2020 51.86 52.25 51.58 52.25 1,936,278 +0.63(+1.22%)
Jul 07, 2020 51.95 52.44 51.59 51.62 3,365,383 -0.47(-0.89%)
Jul 06, 2020 51.79 52.20 51.70 52.09 2,455,810 +1.02(+1.99%)
Jul 02, 2020 51.36 51.58 51.01 51.07 2,588,896 +0.22(+0.43%)
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.