Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.78 59.88 59.09 59.81 1,547,543 -0.05(-0.08%)
Nov 27, 2020 59.83 60.01 59.70 59.86 644,784 +0.30(+0.51%)
Nov 25, 2020 59.54 59.69 59.38 59.56 1,175,933 +0.11(+0.18%)
Nov 24, 2020 59.02 59.60 58.78 59.45 1,778,426 +0.75(+1.28%)
Nov 23, 2020 58.92 59.16 58.31 58.70 2,323,077 +0.01(+0.02%)
Nov 20, 2020 59.16 59.17 58.67 58.70 1,074,845 -0.48(-0.81%)
Nov 19, 2020 58.68 59.24 58.54 59.17 1,915,010 +0.37(+0.63%)
Nov 18, 2020 59.45 59.58 58.80 58.80 2,103,984 -0.71(-1.19%)
Nov 17, 2020 59.48 59.73 59.24 59.51 2,973,035 -0.25(-0.42%)
Nov 16, 2020 59.45 59.81 59.32 59.76 1,948,663 +0.50(+0.84%)
Nov 13, 2020 59.02 59.39 58.66 59.27 1,128,834 +0.63(+1.08%)
Nov 12, 2020 59.06 59.28 58.40 58.64 1,777,757 -0.48(-0.81%)
Nov 11, 2020 58.71 59.24 58.64 59.11 1,596,092 +0.83(+1.42%)
Nov 10, 2020 58.53 58.75 57.73 58.29 3,455,319 -0.60(-1.02%)
Nov 09, 2020 60.80 60.82 58.85 58.89 4,551,685 -0.37(-0.62%)
Nov 06, 2020 59.04 59.42 58.44 59.26 2,506,739 +0.10(+0.16%)
Nov 05, 2020 59.02 59.43 58.84 59.16 2,981,333 +1.31(+2.27%)
Nov 04, 2020 57.12 58.39 56.98 57.85 3,829,102 +1.96(+3.51%)
Nov 03, 2020 55.39 56.26 55.24 55.88 2,622,505 +0.97(+1.77%)
Nov 02, 2020 55.06 55.53 54.39 54.91 2,454,417 +0.29(+0.53%)
Oct 30, 2020 55.13 55.40 53.95 54.62 3,273,076 -0.88(-1.58%)
Oct 29, 2020 54.96 56.11 54.71 55.50 1,968,488 +0.72(+1.31%)
Oct 28, 2020 55.87 55.87 54.67 54.78 2,234,501 -2.11(-3.71%)
Oct 27, 2020 56.90 57.12 56.64 56.89 1,096,347 +0.15(+0.26%)
Oct 26, 2020 57.22 57.58 56.07 56.74 2,056,518 -1.02(-1.77%)
Oct 23, 2020 57.69 57.79 57.28 57.76 1,225,295 +0.23(+0.41%)
Oct 22, 2020 57.53 57.71 56.93 57.53 1,493,153 +0.06(+0.10%)
Oct 21, 2020 57.58 58.08 57.41 57.47 1,431,135 -0.08(-0.14%)
Oct 20, 2020 57.53 58.21 57.34 57.55 1,942,246 +0.23(+0.41%)
Oct 19, 2020 58.55 58.78 57.17 57.31 1,785,128 -0.94(-1.61%)
Oct 16, 2020 58.76 59.09 58.25 58.25 1,784,416 -0.18(-0.31%)
Oct 15, 2020 57.81 58.56 57.71 58.43 1,468,622 -0.24(-0.41%)
Oct 14, 2020 59.26 59.43 58.42 58.68 1,382,618 -0.40(-0.67%)
Oct 13, 2020 59.43 59.54 58.89 59.07 2,327,602 -0.27(-0.46%)
Oct 12, 2020 58.70 59.73 58.60 59.35 1,784,692 +1.32(+2.27%)
Oct 09, 2020 57.56 58.06 57.52 58.03 1,141,895 +0.76(+1.33%)
Oct 08, 2020 57.29 57.32 57.06 57.27 1,281,333 +0.34(+0.59%)
Oct 07, 2020 56.45 57.04 56.45 56.94 1,825,065 +1.01(+1.80%)
Oct 06, 2020 56.79 57.14 55.81 55.93 1,840,215 -0.94(-1.65%)
Oct 05, 2020 56.16 56.91 56.16 56.87 1,630,063 +1.08(+1.94%)
Oct 02, 2020 55.69 56.36 55.55 55.79 2,554,455 -0.95(-1.67%)
Oct 01, 2020 56.82 56.96 56.43 56.74 2,872,561 +0.56(+1.00%)
Sep 30, 2020 55.91 56.81 55.88 56.18 2,369,469 +0.35(+0.62%)
Sep 29, 2020 56.03 56.21 55.73 55.83 1,286,005 -0.20(-0.36%)
Sep 28, 2020 55.91 56.09 55.66 56.03 1,921,563 +0.91(+1.66%)
Sep 25, 2020 54.03 55.25 53.76 55.12 1,754,388 +1.07(+1.98%)
Sep 24, 2020 53.54 54.68 53.46 54.05 2,598,588 +0.20(+0.38%)
Sep 23, 2020 55.38 55.43 53.74 53.85 2,091,181 -1.46(-2.65%)
Sep 22, 2020 54.88 55.42 54.36 55.31 1,987,438 +0.89(+1.64%)
Sep 21, 2020 53.82 54.44 53.28 54.41 2,854,231 -0.24(-0.44%)
Sep 18, 2020 55.65 55.65 54.07 54.65 4,539,367 -0.74(-1.34%)
Sep 17, 2020 55.02 55.78 54.86 55.40 2,670,133 -0.62(-1.11%)
Sep 16, 2020 56.89 56.93 56.00 56.02 1,766,015 -0.65(-1.16%)
Sep 15, 2020 56.75 56.98 56.41 56.68 1,158,711 +0.57(+1.02%)
Sep 14, 2020 56.09 56.60 55.95 56.11 2,022,828 +0.73(+1.33%)
Sep 11, 2020 55.95 56.11 54.83 55.37 2,341,636 -0.19(-0.34%)
Sep 10, 2020 57.11 57.27 55.34 55.56 2,490,553 -1.08(-1.91%)
Sep 09, 2020 56.17 57.11 55.88 56.64 2,470,931 +1.42(+2.58%)
Sep 08, 2020 55.69 56.39 55.18 55.22 3,196,673 -1.90(-3.32%)
Sep 04, 2020 57.78 58.26 55.37 57.12 4,464,735 -0.76(-1.32%)
Sep 03, 2020 60.03 60.03 57.38 57.88 4,609,893 -2.68(-4.43%)
Sep 02, 2020 60.33 60.73 59.67 60.57 3,017,601 +0.75(+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.