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

63.50 USD +0.46 (+0.73%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 189.88 190.03 189.36 189.38 131,400 -0.77(-0.40%)
Nov 27, 2019 189.55 190.15 189.39 190.15 170,400 +0.99(+0.52%)
Nov 26, 2019 188.50 189.37 188.45 189.16 238,387 +0.82(+0.44%)
Nov 25, 2019 187.47 188.35 187.31 188.34 258,663 +1.44(+0.77%)
Nov 22, 2019 187.04 187.11 186.15 186.90 341,900 +0.26(+0.14%)
Nov 21, 2019 187.08 187.09 186.14 186.64 340,301 -0.39(-0.21%)
Nov 20, 2019 187.35 187.88 186.05 187.03 503,501 -0.58(-0.31%)
Nov 19, 2019 187.71 187.95 187.14 187.61 257,485 +0.51(+0.27%)
Nov 18, 2019 186.93 187.33 186.61 187.10 701,484 -0.01(-0.01%)
Nov 15, 2019 186.63 187.11 186.21 187.11 279,900 +1.42(+0.76%)
Nov 14, 2019 185.03 185.78 184.73 185.69 257,993 +0.38(+0.21%)
Nov 13, 2019 184.60 185.51 184.55 185.31 352,886 +0.22(+0.12%)
Nov 12, 2019 184.83 185.72 184.65 185.09 310,909 +0.47(+0.25%)
Nov 11, 2019 184.04 184.68 183.94 184.62 190,374 -0.21(-0.11%)
Nov 08, 2019 184.23 184.86 183.92 184.83 261,500 +0.51(+0.28%)
Nov 07, 2019 184.68 185.17 184.07 184.32 396,434 +0.38(+0.21%)
Nov 06, 2019 183.90 184.12 183.36 183.94 710,659 +0.01(+0.01%)
Nov 05, 2019 184.71 184.71 183.57 183.93 353,364 -0.48(-0.26%)
Nov 04, 2019 185.10 185.23 184.24 184.41 612,796 +0.17(+0.09%)
Nov 01, 2019 184.09 184.50 183.64 184.24 465,300 +1.12(+0.61%)
Oct 31, 2019 183.82 183.82 182.50 183.12 372,585 -0.60(-0.33%)
Oct 30, 2019 182.90 183.92 182.19 183.72 429,033 +1.02(+0.56%)
Oct 29, 2019 182.67 183.32 182.45 182.70 599,702 -0.05(-0.03%)
Oct 28, 2019 182.27 182.89 182.27 182.75 329,087 +1.30(+0.72%)
Oct 25, 2019 180.25 181.86 180.15 181.45 285,100 +0.56(+0.31%)
Oct 24, 2019 180.82 181.15 180.18 180.89 363,633 +0.83(+0.46%)
Oct 23, 2019 179.38 180.13 179.27 180.06 261,021 +0.51(+0.28%)
Oct 22, 2019 181.46 181.63 179.45 179.55 494,968 -1.50(-0.83%)
Oct 21, 2019 180.88 181.15 180.20 181.05 262,527 +0.97(+0.54%)
Oct 18, 2019 181.16 181.53 179.49 180.08 339,300 -1.34(-0.74%)
Oct 17, 2019 181.92 182.16 181.22 181.42 365,564 +0.41(+0.23%)
Oct 16, 2019 180.91 181.33 180.42 181.01 290,150 -0.31(-0.17%)
Oct 15, 2019 180.21 181.70 180.21 181.32 536,033 +1.73(+0.96%)
Oct 14, 2019 179.52 180.05 179.43 179.59 363,898 -0.01(-0.01%)
Oct 11, 2019 180.00 181.26 179.60 179.60 670,800 +1.46(+0.82%)
Oct 10, 2019 177.12 178.77 177.12 178.14 355,055 +0.83(+0.47%)
Oct 09, 2019 176.85 177.89 176.51 177.31 430,930 +1.84(+1.05%)
Oct 08, 2019 177.13 177.54 175.47 175.47 447,664 -2.87(-1.61%)
Oct 07, 2019 178.53 179.50 178.08 178.34 327,931 -0.73(-0.41%)
Oct 04, 2019 177.16 179.25 177.07 179.07 596,400 +2.38(+1.35%)
Oct 03, 2019 174.82 176.74 173.26 176.69 735,969 +1.82(+1.04%)
Oct 02, 2019 176.95 176.95 174.04 174.87 592,610 -3.18(-1.79%)
Oct 01, 2019 180.45 180.92 177.92 178.05 543,933 -1.98(-1.10%)
Sep 30, 2019 179.52 180.48 179.38 180.03 363,293 +0.86(+0.48%)
Sep 27, 2019 181.05 181.12 178.03 179.17 424,600 -1.45(-0.80%)
Sep 26, 2019 180.83 181.10 179.56 180.62 385,644 -0.10(-0.06%)
Sep 25, 2019 179.67 181.09 178.56 180.72 371,429 +1.00(+0.56%)
Sep 24, 2019 182.02 182.39 179.08 179.72 538,941 -2.24(-1.23%)
Sep 23, 2019 181.49 182.36 181.47 181.96 225,634 -0.09(-0.05%)
Sep 20, 2019 183.55 183.66 181.55 182.05 695,300 -1.02(-0.56%)
Sep 19, 2019 182.97 183.91 182.83 183.07 362,417 +0.40(+0.22%)
Sep 18, 2019 182.32 182.69 180.72 182.67 219,318 +0.03(+0.02%)
Sep 17, 2019 181.88 182.67 181.88 182.64 282,263 +0.83(+0.46%)
Sep 16, 2019 181.73 182.16 181.47 181.81 299,568 -0.65(-0.36%)
Sep 13, 2019 183.02 183.26 182.24 182.46 256,400 -0.43(-0.24%)
Sep 12, 2019 182.75 183.61 182.53 182.89 505,873 +1.05(+0.58%)
Sep 11, 2019 180.99 181.89 180.59 181.84 321,041 +0.97(+0.54%)
Sep 10, 2019 180.99 180.99 179.38 180.87 350,674 -0.92(-0.51%)
Sep 09, 2019 183.61 183.61 181.16 181.79 364,359 -1.31(-0.72%)
Sep 06, 2019 183.30 183.49 182.80 183.10 210,900 +0.07(+0.04%)
Sep 05, 2019 182.31 183.37 182.10 183.03 394,464 +2.29(+1.27%)
Sep 04, 2019 180.33 180.74 179.70 180.74 317,267 +1.87(+1.05%)
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.