Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.68 45.82 45.27 45.62 5,530,007 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,886,202 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,758,080 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,868 +0.45(+1.00%)
Apr 24, 2020 43.96 44.51 43.62 44.39 2,717,292 +0.61(+1.40%)
Apr 23, 2020 44.00 44.52 43.73 43.78 3,293,317 +0.00(+0.00%)
Apr 22, 2020 43.39 44.08 43.36 43.78 5,359,835 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.40 42.62 2,991,100 -1.43(-3.25%)
Apr 20, 2020 44.24 44.76 44.05 44.05 2,259,845 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.13 44.74 3,169,898 +0.84(+1.92%)
Apr 16, 2020 43.82 44.10 43.33 43.90 2,327,571 +0.45(+1.04%)
Apr 15, 2020 43.31 43.78 43.08 43.45 2,868,665 -0.72(-1.63%)
Apr 14, 2020 43.50 44.31 43.35 44.16 3,272,460 +1.51(+3.55%)
Apr 13, 2020 42.49 42.70 41.87 42.65 3,661,259 -0.10(-0.23%)
Apr 09, 2020 42.85 43.09 42.39 42.75 4,381,809 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.20 42.36 5,737,330 +1.19(+2.90%)
Apr 07, 2020 42.65 42.70 41.09 41.17 6,758,604 -0.11(-0.27%)
Apr 06, 2020 39.88 41.50 39.79 41.28 4,874,926 +2.81(+7.30%)
Apr 03, 2020 38.87 39.15 37.99 38.47 3,676,652 -0.57(-1.45%)
Apr 02, 2020 37.95 39.06 37.92 39.04 4,592,798 +0.81(+2.13%)
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.