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%)
Apr 01, 2020 38.43 39.10 37.86 38.23 6,218,779 -1.71(-4.27%)
Mar 31, 2020 40.40 40.85 39.73 39.93 6,897,482 -0.61(-1.50%)
Mar 30, 2020 39.48 40.59 39.30 40.54 13,153,842 +1.42(+3.62%)
Mar 27, 2020 39.30 40.22 38.85 39.12 7,927,432 -1.25(-3.10%)
Mar 26, 2020 38.72 40.62 38.69 40.38 18,496,474 +2.09(+5.47%)
Mar 25, 2020 38.31 39.76 37.39 38.28 37,621,376 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.57 38.07 6,684,372 +3.21(+9.21%)
Mar 23, 2020 35.42 35.74 33.97 34.86 11,640,451 -0.69(-1.93%)
Mar 20, 2020 37.56 37.94 35.36 35.55 6,350,513 -1.51(-4.09%)
Mar 19, 2020 36.47 38.20 35.58 37.06 6,269,186 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.84 36.96 7,602,723 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,929 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,774 -4.91(-11.88%)
Mar 13, 2020 39.90 41.34 38.02 41.31 7,414,944 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.04 37.71 9,325,866 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,736 -2.13(-4.88%)
Mar 10, 2020 42.93 43.70 41.42 43.70 4,462,186 +2.36(+5.71%)
Mar 09, 2020 42.91 42.91 39.92 41.34 6,280,477 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,987,367 -0.82(-1.79%)
Mar 05, 2020 45.79 46.43 45.11 45.45 2,771,680 -1.48(-3.16%)
Mar 04, 2020 46.02 47.02 45.52 46.94 4,439,471 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.69 45.13 5,362,897 -1.30(-2.81%)
Mar 02, 2020 44.90 46.45 44.28 46.44 5,759,867 +1.93(+4.33%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,359,124 +0.10(+0.23%)
Feb 27, 2020 45.47 46.19 44.37 44.41 5,202,689 -2.16(-4.64%)
Feb 26, 2020 46.74 47.51 46.36 46.57 4,411,253 +0.03(+0.07%)
Feb 25, 2020 48.23 48.36 46.38 46.53 5,680,050 -1.39(-2.89%)
Feb 24, 2020 47.84 48.45 47.54 47.92 5,388,743 -1.77(-3.57%)
Feb 21, 2020 50.23 50.27 49.52 49.69 2,392,586 -0.76(-1.51%)
Feb 20, 2020 50.70 50.84 49.90 50.46 2,834,165 -0.33(-0.65%)
Feb 19, 2020 50.67 50.92 50.62 50.78 1,504,779 +0.32(+0.64%)
Feb 18, 2020 50.31 50.54 50.23 50.46 1,826,115 -0.08(-0.15%)
Feb 14, 2020 50.45 50.57 50.35 50.54 1,400,720 +0.18(+0.35%)
Feb 13, 2020 50.14 50.58 50.13 50.36 1,529,828 -0.02(-0.04%)
Feb 12, 2020 50.23 50.42 50.11 50.38 2,073,825 +0.37(+0.75%)
Feb 11, 2020 50.27 50.39 49.92 50.01 3,597,459 -0.01(-0.01%)
Feb 10, 2020 49.29 50.03 49.29 50.02 1,992,891 +0.55(+1.11%)
Feb 07, 2020 49.52 49.73 49.37 49.47 1,983,732 -0.25(-0.51%)
Feb 06, 2020 49.58 49.73 49.40 49.72 1,586,703 +0.32(+0.64%)
Feb 05, 2020 49.68 49.68 49.13 49.40 2,314,763 +0.27(+0.55%)
Feb 04, 2020 48.85 49.22 48.75 49.13 1,554,302 +0.87(+1.81%)
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.