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

65.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:04 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 64.34 65.24 64.19 65.12 2,347,241 +1.67(+2.63%)
Feb 26, 2021 63.90 64.40 62.99 63.45 3,341,600 +0.12(+0.19%)
Feb 25, 2021 64.83 65.22 63.05 63.33 3,908,726 -1.90(-2.91%)
Feb 24, 2021 64.36 65.33 63.86 65.23 2,846,669 +0.49(+0.76%)
Feb 23, 2021 63.91 65.04 62.95 64.74 2,494,804 -0.11(-0.17%)
Feb 22, 2021 65.43 65.54 64.82 64.85 1,789,976 -1.28(-1.94%)
Feb 19, 2021 66.80 66.85 66.07 66.13 4,568,000 -0.43(-0.65%)
Feb 18, 2021 66.28 66.70 65.92 66.56 1,253,681 -0.30(-0.45%)
Feb 17, 2021 66.55 66.91 66.25 66.86 1,323,792 -0.17(-0.25%)
Feb 16, 2021 67.41 67.52 66.89 67.03 1,291,377 -0.22(-0.33%)
Feb 12, 2021 66.75 67.30 66.60 67.25 1,734,100 +0.33(+0.49%)
Feb 11, 2021 66.97 67.05 66.48 66.92 1,286,746 +0.28(+0.42%)
Feb 10, 2021 67.14 67.20 66.17 66.64 1,540,204 -0.14(-0.21%)
Feb 09, 2021 66.70 67.05 66.70 66.78 1,151,064 -0.09(-0.13%)
Feb 08, 2021 66.91 66.91 66.50 66.87 1,922,205 +0.32(+0.48%)
Feb 05, 2021 66.53 66.73 66.25 66.55 1,246,200 +0.23(+0.35%)
Feb 04, 2021 65.97 66.33 65.74 66.32 2,769,994 +0.61(+0.93%)
Feb 03, 2021 66.26 66.32 65.65 65.71 1,514,210 -0.10(-0.15%)
Feb 02, 2021 65.48 66.12 65.48 65.81 1,446,884 +0.90(+1.39%)
Feb 01, 2021 64.11 65.10 63.76 64.91 2,061,209 +1.40(+2.20%)
Jan 29, 2021 64.44 64.61 63.10 63.51 2,572,900 -1.29(-1.99%)
Jan 28, 2021 64.65 65.78 64.53 64.80 2,220,121 +0.33(+0.51%)
Jan 27, 2021 65.75 65.75 63.98 64.47 2,512,804 -1.72(-2.60%)
Jan 26, 2021 66.30 66.42 66.03 66.19 1,721,430 +0.04(+0.06%)
Jan 25, 2021 66.20 66.48 64.90 66.15 2,392,182 +0.52(+0.79%)
Jan 22, 2021 65.49 65.87 65.44 65.63 1,469,400 -0.01(-0.02%)
Jan 21, 2021 65.50 65.80 65.33 65.64 1,448,055 +0.41(+0.63%)
Jan 20, 2021 64.46 65.46 64.40 65.23 2,305,533 +1.41(+2.21%)
Jan 19, 2021 63.51 63.88 63.23 63.82 1,881,558 +0.78(+1.24%)
Jan 15, 2021 63.34 63.56 62.82 63.04 1,697,100 -0.37(-0.58%)
Jan 14, 2021 64.09 64.17 63.33 63.41 1,784,364 -0.59(-0.92%)
Jan 13, 2021 63.66 64.20 63.60 64.00 1,452,615 +0.32(+0.50%)
Jan 12, 2021 63.90 64.06 63.21 63.68 2,179,290 -0.23(-0.36%)
Jan 11, 2021 64.09 64.43 63.83 63.91 2,214,397 -0.84(-1.30%)
Jan 08, 2021 64.44 64.79 63.95 64.75 2,274,800 +0.65(+1.01%)
Jan 07, 2021 63.16 64.23 63.16 64.10 1,960,767 +1.41(+2.25%)
Jan 06, 2021 62.50 63.49 62.26 62.69 3,213,611 -0.63(-0.99%)
Jan 05, 2021 62.66 63.39 62.66 63.32 3,420,212 +0.45(+0.72%)
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.