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 (%)
Dec 31, 2020 62.20 62.20 62.20 1,310,098 +0.23(+0.38%)
Dec 30, 2020 62.27 62.36 61.93 61.97 1,310,098 -0.07(-0.11%)
Dec 29, 2020 62.50 62.56 61.96 62.04 1,515,711 -0.13(-0.20%)
Dec 28, 2020 61.98 62.29 61.67 62.16 1,252,062 +0.73(+1.19%)
Dec 24, 2020 61.22 61.56 61.22 61.43 882,967 +0.32(+0.53%)
Dec 23, 2020 61.51 61.55 61.11 61.11 1,747,609 -0.30(-0.49%)
Dec 22, 2020 61.38 61.56 60.98 61.41 1,542,726 +0.17(+0.27%)
Dec 21, 2020 60.76 61.35 60.19 61.25 1,984,387 -0.22(-0.36%)
Dec 18, 2020 61.69 61.71 61.00 61.47 1,976,879 -0.08(-0.13%)
Dec 17, 2020 61.56 61.68 61.37 61.55 1,446,714 +0.35(+0.57%)
Dec 16, 2020 60.99 61.37 60.84 61.20 1,463,686 +0.27(+0.45%)
Dec 15, 2020 60.62 60.93 60.31 60.93 1,357,961 +0.80(+1.33%)
Dec 14, 2020 60.49 60.85 60.13 60.13 1,395,036 -0.01(-0.01%)
Dec 11, 2020 59.89 60.17 59.58 60.13 1,307,256 -0.02(-0.03%)
Dec 10, 2020 59.82 60.38 59.68 60.15 1,773,816 +0.03(+0.05%)
Dec 09, 2020 61.00 61.06 59.93 60.12 2,397,724 -0.83(-1.36%)
Dec 08, 2020 60.69 61.07 60.50 60.95 1,253,396 +0.13(+0.21%)
Dec 07, 2020 60.78 60.97 60.63 60.82 1,683,214 +0.04(+0.06%)
Dec 04, 2020 60.50 60.81 60.43 60.79 1,916,150 +0.39(+0.64%)
Dec 03, 2020 60.49 60.78 60.25 60.40 1,622,542 -0.09(-0.14%)
Dec 02, 2020 60.31 60.56 60.03 60.48 2,278,894 -0.06(-0.10%)
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.