Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 80.96 81.51 79.84 79.98 2,583,234 -1.27(-1.57%)
Nov 29, 2021 80.58 81.49 80.51 81.25 1,956,804 +1.54(+1.93%)
Nov 26, 2021 80.59 81.07 79.46 79.71 1,439,636 -1.66(-2.04%)
Nov 24, 2021 80.60 81.43 80.20 81.38 1,800,142 +0.33(+0.41%)
Nov 23, 2021 81.12 81.47 80.20 81.04 2,724,141 -0.30(-0.37%)
Nov 22, 2021 82.50 83.07 81.30 81.35 1,791,968 -0.81(-0.99%)
Nov 19, 2021 82.08 82.52 81.92 82.16 1,553,521 +0.37(+0.45%)
Nov 18, 2021 81.44 81.90 81.06 81.79 1,182,732 +0.76(+0.94%)
Nov 17, 2021 81.11 81.40 80.86 81.02 1,114,783 -0.06(-0.07%)
Nov 16, 2021 80.31 81.24 80.31 81.08 1,576,457 +0.67(+0.83%)
Nov 15, 2021 80.67 80.79 80.09 80.42 2,116,277 -0.02(-0.02%)
Nov 12, 2021 79.77 80.55 79.54 80.44 1,647,548 +0.92(+1.16%)
Nov 11, 2021 79.86 79.90 79.51 79.52 787,161 +0.17(+0.21%)
Nov 10, 2021 79.88 79.35 1,655,142 -1.02(-1.27%)
Nov 09, 2021 81.00 81.04 80.13 80.37 1,397,758 -0.43(-0.53%)
Nov 08, 2021 80.81 81.02 80.65 80.80 1,562,515 +0.04(+0.05%)
Nov 05, 2021 81.00 81.16 80.45 80.76 1,647,299 -0.02(-0.02%)
Nov 04, 2021 80.01 80.83 79.92 80.78 2,430,221 +1.00(+1.25%)
Nov 03, 2021 79.20 79.86 78.91 79.78 1,347,330 +0.56(+0.70%)
Nov 02, 2021 78.80 79.34 78.78 79.22 1,087,495 +0.35(+0.45%)
Nov 01, 2021 79.03 78.76 78.46 78.87 1,447,641 -0.05(-0.06%)
Oct 29, 2021 77.80 78.96 77.77 78.92 1,329,837 +0.48(+0.61%)
Oct 28, 2021 77.93 78.48 77.86 78.44 1,556,815 +0.89(+1.15%)
Oct 27, 2021 77.51 78.24 77.46 77.55 1,531,892 +0.22(+0.28%)
Oct 26, 2021 77.58 77.33 1,538,703 +0.19(+0.24%)
Oct 25, 2021 76.76 77.26 76.34 77.15 1,890,773 +0.63(+0.82%)
Oct 22, 2021 76.68 76.92 76.17 76.52 1,051,531 -0.35(-0.46%)
Oct 21, 2021 76.28 76.90 76.17 76.88 1,872,896 +0.53(+0.69%)
Oct 20, 2021 76.58 76.63 76.10 76.35 1,040,657 -0.05(-0.06%)
Oct 19, 2021 76.08 76.44 76.00 76.40 1,576,877 +0.55(+0.72%)
Oct 18, 2021 74.92 75.87 74.82 75.85 1,964,212 +0.69(+0.92%)
Oct 15, 2021 74.88 75.19 74.71 75.15 1,390,898 +0.58(+0.77%)
Oct 14, 2021 73.96 74.63 73.89 74.58 1,451,677 +1.32(+1.80%)
Oct 13, 2021 73.15 73.39 72.72 73.25 2,143,657 +0.48(+0.66%)
Oct 12, 2021 73.27 73.31 72.66 72.77 1,861,208 -0.19(-0.25%)
Oct 11, 2021 73.19 73.89 72.96 72.96 1,354,653 -0.45(-0.61%)
Oct 08, 2021 73.91 73.95 73.33 73.41 1,321,133 -0.28(-0.39%)
Oct 07, 2021 73.65 74.22 73.58 73.69 1,445,240 +0.69(+0.94%)
Oct 06, 2021 71.89 73.07 71.70 73.01 2,351,000 +0.47(+0.65%)
Oct 05, 2021 71.81 73.01 71.79 72.54 3,144,508 +0.92(+1.28%)
Oct 04, 2021 72.77 72.83 71.11 71.62 5,227,181 -1.49(-2.03%)
Oct 01, 2021 72.57 73.30 71.84 73.11 6,750,373 +0.77(+1.07%)
Sep 30, 2021 73.21 73.54 72.33 72.33 2,957,537 -0.59(-0.81%)
Sep 29, 2021 73.21 73.60 72.82 72.92 2,357,094 -0.01(-0.01%)
Sep 28, 2021 74.10 74.18 72.78 72.93 2,901,379 -1.99(-2.65%)
Sep 27, 2021 75.06 75.15 74.61 74.92 1,424,524 -0.69(-0.92%)
Sep 24, 2021 75.08 75.72 75.05 75.61 1,195,543 +0.14(+0.19%)
Sep 23, 2021 75.04 75.73 74.94 75.47 1,189,737 +0.69(+0.93%)
Sep 22, 2021 74.35 75.03 74.08 74.78 2,016,991 +0.64(+0.87%)
Sep 21, 2021 74.44 74.68 73.92 74.13 1,819,214 +0.11(+0.15%)
Sep 20, 2021 74.26 74.61 73.09 74.03 2,716,608 -1.41(-1.87%)
Sep 17, 2021 76.16 76.16 75.30 75.43 1,536,408 -0.89(-1.17%)
Sep 16, 2021 76.09 76.40 75.64 76.32 1,354,591 +0.04(+0.05%)
Sep 15, 2021 75.86 76.40 75.47 76.28 1,423,791 +0.53(+0.70%)
Sep 14, 2021 76.19 76.28 75.58 75.76 1,486,324 -0.11(-0.14%)
Sep 13, 2021 76.48 76.58 75.46 75.86 1,507,043 -0.10(-0.13%)
Sep 10, 2021 76.95 77.09 75.93 75.96 1,831,152 -0.62(-0.80%)
Sep 09, 2021 77.05 77.28 76.57 76.58 1,363,270 -0.45(-0.58%)
Sep 08, 2021 77.15 77.16 76.61 77.03 1,453,614 -0.18(-0.23%)
Sep 07, 2021 77.21 77.32 76.87 77.20 1,155,740 +0.02(+0.03%)
Sep 03, 2021 76.82 77.30 76.71 77.18 1,597,480 +0.21(+0.28%)
Sep 02, 2021 77.23 77.37 76.77 76.97 1,280,813 -0.03(-0.04%)
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.