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

61.25 USD +0.11 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 61.23 61.38 61.06 61.25 1,143,514 +0.11(+0.18%)
Nov 24, 2020 60.69 61.29 60.45 61.14 1,729,375 +0.77(+1.28%)
Nov 23, 2020 60.59 60.84 59.97 60.37 2,259,004 +0.01(+0.02%)
Nov 20, 2020 60.84 60.85 60.33 60.36 1,045,200 -0.49(-0.81%)
Nov 19, 2020 60.34 60.92 60.20 60.85 1,862,192 +0.38(+0.63%)
Nov 18, 2020 61.14 61.27 60.47 60.47 2,045,954 -0.73(-1.19%)
Nov 17, 2020 61.17 61.42 60.92 61.20 2,891,035 -0.26(-0.42%)
Nov 16, 2020 61.14 61.51 61.00 61.46 1,894,917 +0.51(+0.84%)
Nov 13, 2020 60.69 61.07 60.32 60.95 1,097,700 +0.65(+1.08%)
Nov 12, 2020 60.74 60.97 60.06 60.30 1,728,724 -0.49(-0.81%)
Nov 11, 2020 60.38 60.92 60.30 60.79 1,552,070 +0.85(+1.42%)
Nov 10, 2020 60.19 60.42 59.37 59.94 3,360,017 -0.62(-1.02%)
Nov 09, 2020 62.52 62.54 60.52 60.56 4,426,143 -0.38(-0.62%)
Nov 06, 2020 60.71 61.11 60.10 60.94 2,437,600 +0.10(+0.16%)
Nov 05, 2020 60.69 61.12 60.51 60.84 2,899,104 +1.35(+2.27%)
Nov 04, 2020 58.74 60.05 58.60 59.49 3,723,490 +2.02(+3.51%)
Nov 03, 2020 56.96 57.86 56.80 57.47 2,550,173 +1.00(+1.77%)
Nov 02, 2020 56.62 57.10 55.93 56.47 2,386,721 +0.30(+0.53%)
Oct 30, 2020 56.69 56.97 55.48 56.17 3,182,800 -0.90(-1.58%)
Oct 29, 2020 56.52 57.70 56.26 57.07 1,914,195 +0.74(+1.31%)
Oct 28, 2020 57.45 57.45 56.22 56.33 2,172,871 -2.17(-3.71%)
Oct 27, 2020 58.51 58.74 58.25 58.50 1,066,109 +0.15(+0.26%)
Oct 26, 2020 58.84 59.21 57.67 58.35 1,999,797 -1.05(-1.77%)
Oct 23, 2020 59.33 59.43 58.90 59.40 1,191,500 +0.24(+0.41%)
Oct 22, 2020 59.16 59.34 58.54 59.16 1,451,970 +0.06(+0.10%)
Oct 21, 2020 59.21 59.73 59.04 59.10 1,391,663 -0.08(-0.14%)
Oct 20, 2020 59.16 59.86 58.97 59.18 1,888,677 +0.24(+0.41%)
Oct 19, 2020 60.21 60.45 58.79 58.94 1,735,892 -180.67(-75.40%)
Oct 16, 2020 241.70 243.05 239.61 239.61 433,800 -0.75(-0.31%)
Oct 15, 2020 237.80 240.88 237.38 240.36 357,029 -1.00(-0.41%)
Oct 14, 2020 243.75 244.46 240.31 241.36 336,121 -1.64(-0.67%)
Oct 13, 2020 244.47 244.90 242.24 243.00 565,851 -1.13(-0.46%)
Oct 12, 2020 241.45 245.69 241.04 244.13 433,867 +5.41(+2.27%)
Oct 09, 2020 236.78 238.82 236.60 238.72 277,600 +3.13(+1.33%)
Oct 08, 2020 235.66 235.77 234.70 235.59 311,498 +1.38(+0.59%)
Oct 07, 2020 232.22 234.62 232.22 234.21 443,682 +4.14(+1.80%)
Oct 06, 2020 233.60 235.04 229.56 230.07 447,365 -3.87(-1.65%)
Oct 05, 2020 231.00 234.10 231.00 233.94 396,276 +4.45(+1.94%)
Oct 02, 2020 229.08 231.85 228.49 229.49 621,000 -3.90(-1.67%)
Oct 01, 2020 233.72 234.31 232.11 233.39 698,333 +2.31(+1.00%)
Sep 30, 2020 229.99 233.67 229.85 231.08 576,029 +1.43(+0.62%)
Sep 29, 2020 230.48 231.20 229.24 229.65 312,634 -0.84(-0.36%)
Sep 28, 2020 229.98 230.74 228.95 230.49 467,141 +3.76(+1.66%)
Sep 25, 2020 222.24 227.27 221.15 226.73 426,500 +4.40(+1.98%)
Sep 24, 2020 220.23 224.91 219.89 222.33 631,729 +0.84(+0.38%)
Sep 23, 2020 227.80 228.00 221.06 221.49 508,376 -6.57(-2.88%)
Sep 22, 2020 226.28 228.50 224.14 228.06 481,999 +3.69(+1.64%)
Sep 21, 2020 221.90 224.48 219.68 224.37 692,216 -0.99(-0.44%)
Sep 18, 2020 229.47 229.47 222.96 225.36 1,100,900 -3.07(-1.34%)
Sep 17, 2020 226.86 230.00 226.19 228.43 647,568 -2.57(-1.11%)
Sep 16, 2020 234.58 234.75 230.92 231.00 428,299 -2.70(-1.16%)
Sep 15, 2020 234.01 234.93 232.58 233.70 281,014 +2.35(+1.02%)
Sep 14, 2020 231.27 233.37 230.69 231.35 490,582 +3.03(+1.33%)
Sep 11, 2020 230.71 231.36 226.09 228.32 567,900 -0.77(-0.34%)
Sep 10, 2020 235.48 236.14 228.18 229.09 604,016 -4.47(-1.91%)
Sep 09, 2020 231.61 235.50 230.43 233.56 599,257 +5.87(+2.58%)
Sep 08, 2020 229.62 232.50 227.52 227.69 775,266 -7.83(-3.32%)
Sep 04, 2020 238.26 240.24 228.31 235.52 1,082,800 -3.15(-1.32%)
Sep 03, 2020 247.53 247.53 236.60 238.67 1,118,004 -11.06(-4.43%)
Sep 02, 2020 248.76 250.42 246.02 249.73 731,837 +3.11(+1.26%)
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.