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 (%)
May 29, 2020 48.05 48.49 47.68 48.35 2,852,980 +0.32(+0.67%)
May 28, 2020 48.04 48.73 47.90 48.02 2,269,295 +0.04(+0.08%)
May 27, 2020 47.78 48.02 46.85 47.99 3,294,764 +0.40(+0.84%)
May 26, 2020 48.44 48.44 47.54 47.59 4,650,324 +0.14(+0.30%)
May 22, 2020 47.23 47.46 47.04 47.45 2,655,424 +0.20(+0.43%)
May 21, 2020 47.68 47.83 47.12 47.24 1,496,180 -0.40(-0.84%)
May 20, 2020 47.43 47.75 47.39 47.64 2,218,897 +0.86(+1.84%)
May 19, 2020 47.02 47.45 46.78 46.78 2,554,485 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.74 47.04 2,372,883 +1.10(+2.39%)
May 15, 2020 45.15 45.97 45.05 45.94 1,825,527 +0.32(+0.71%)
May 14, 2020 44.73 45.65 44.40 45.62 2,678,751 +0.45(+1.01%)
May 13, 2020 45.77 46.11 44.67 45.16 2,843,019 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.78 45.78 2,599,435 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.15 46.73 2,392,866 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.17 46.48 2,728,578 +0.60(+1.30%)
May 07, 2020 45.86 46.12 45.73 45.89 2,207,991 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.25 45.28 2,325,784 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,281 +0.48(+1.08%)
May 04, 2020 44.20 44.83 44.02 44.80 1,741,041 +0.35(+0.78%)
May 01, 2020 44.76 45.10 44.30 44.45 2,177,241 -1.18(-2.58%)
Apr 30, 2020 45.68 45.83 45.28 45.63 5,529,425 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,885,688 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,757,579 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,566 +0.45(+1.00%)
Apr 24, 2020 43.97 44.51 43.62 44.40 2,717,006 +0.61(+1.40%)
Apr 23, 2020 44.01 44.52 43.73 43.78 3,292,970 +0.00(+0.00%)
Apr 22, 2020 43.39 44.09 43.37 43.78 5,359,271 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.41 42.63 2,990,785 -1.43(-3.25%)
Apr 20, 2020 44.24 44.77 44.05 44.06 2,259,607 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.14 44.75 3,169,564 +0.84(+1.92%)
Apr 16, 2020 43.82 44.11 43.34 43.90 2,327,326 +0.45(+1.04%)
Apr 15, 2020 43.32 43.79 43.09 43.45 2,868,363 -0.72(-1.63%)
Apr 14, 2020 43.51 44.31 43.36 44.17 3,272,115 +1.51(+3.55%)
Apr 13, 2020 42.50 42.70 41.87 42.66 3,660,874 -0.10(-0.23%)
Apr 09, 2020 42.86 43.10 42.39 42.76 4,381,347 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.21 42.37 5,736,726 +1.19(+2.90%)
Apr 07, 2020 42.65 42.71 41.10 41.17 6,757,893 -0.11(-0.27%)
Apr 06, 2020 39.89 41.51 39.80 41.29 4,874,413 +2.81(+7.30%)
Apr 03, 2020 38.88 39.16 38.00 38.48 3,676,265 -0.57(-1.45%)
Apr 02, 2020 37.95 39.07 37.93 39.04 4,592,314 +0.81(+2.13%)
Apr 01, 2020 38.43 39.10 37.87 38.23 6,218,124 -1.71(-4.27%)
Mar 31, 2020 40.40 40.85 39.73 39.94 6,896,756 -0.61(-1.50%)
Mar 30, 2020 39.48 40.60 39.30 40.54 13,152,458 +1.42(+3.62%)
Mar 27, 2020 39.30 40.23 38.86 39.13 7,926,598 -1.25(-3.10%)
Mar 26, 2020 38.73 40.62 38.70 40.38 18,494,528 +2.09(+5.47%)
Mar 25, 2020 38.32 39.77 37.40 38.29 37,617,420 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.58 38.08 6,683,668 +3.21(+9.21%)
Mar 23, 2020 35.43 35.74 33.97 34.87 11,639,226 -0.69(-1.93%)
Mar 20, 2020 37.57 37.94 35.37 35.55 6,349,844 -1.51(-4.09%)
Mar 19, 2020 36.48 38.20 35.58 37.07 6,268,526 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.85 36.96 7,601,923 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,048 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,007 -4.91(-11.88%)
Mar 13, 2020 39.90 41.35 38.02 41.31 7,414,164 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.05 37.71 9,324,885 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,138 -2.13(-4.88%)
Mar 10, 2020 42.94 43.71 41.43 43.71 4,461,716 +2.36(+5.71%)
Mar 09, 2020 42.92 42.92 39.93 41.35 6,279,816 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,986,947 -0.82(-1.79%)
Mar 05, 2020 45.80 46.44 45.12 45.46 2,771,389 -1.48(-3.16%)
Mar 04, 2020 46.03 47.02 45.53 46.94 4,439,003 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.70 45.14 5,362,333 -1.30(-2.81%)
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.