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

63.60 USD +0.56 (+0.89%)
Streaming Delayed Price Updated: 9:32 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 229.99 233.67 229.85 231.08 576,029 +1.43(+0.62%)
Sep 29, 2020 230.48 231.20 229.24 229.65 312,634 -0.84(-0.36%)
Sep 28, 2020 229.98 230.74 228.95 230.49 467,141 +3.76(+1.66%)
Sep 25, 2020 222.24 227.27 221.15 226.73 426,500 +4.40(+1.98%)
Sep 24, 2020 220.23 224.91 219.89 222.33 631,729 +0.84(+0.38%)
Sep 23, 2020 227.80 228.00 221.06 221.49 508,376 -6.57(-2.88%)
Sep 22, 2020 226.28 228.50 224.14 228.06 481,999 +3.69(+1.64%)
Sep 21, 2020 221.90 224.48 219.68 224.37 692,216 -0.99(-0.44%)
Sep 18, 2020 229.47 229.47 222.96 225.36 1,100,900 -3.07(-1.34%)
Sep 17, 2020 226.86 230.00 226.19 228.43 647,568 -2.57(-1.11%)
Sep 16, 2020 234.58 234.75 230.92 231.00 428,299 -2.70(-1.16%)
Sep 15, 2020 234.01 234.93 232.58 233.70 281,014 +2.35(+1.02%)
Sep 14, 2020 231.27 233.37 230.69 231.35 490,582 +3.03(+1.33%)
Sep 11, 2020 230.71 231.36 226.09 228.32 567,900 -0.77(-0.34%)
Sep 10, 2020 235.48 236.14 228.18 229.09 604,016 -4.47(-1.91%)
Sep 09, 2020 231.61 235.50 230.43 233.56 599,257 +5.87(+2.58%)
Sep 08, 2020 229.62 232.50 227.52 227.69 775,266 -7.83(-3.32%)
Sep 04, 2020 238.26 240.24 228.31 235.52 1,082,800 -3.15(-1.32%)
Sep 03, 2020 247.53 247.53 236.60 238.67 1,118,004 -11.06(-4.43%)
Sep 02, 2020 248.76 250.42 246.02 249.73 731,837 +3.11(+1.26%)
Sep 01, 2020 244.46 246.67 243.57 246.62 574,618 +3.36(+1.38%)
Aug 31, 2020 243.42 244.57 242.52 243.26 375,596 +0.24(+0.10%)
Aug 28, 2020 242.42 243.32 241.64 243.02 308,400 +1.49(+0.62%)
Aug 27, 2020 242.51 243.23 240.14 241.53 356,053 -0.42(-0.17%)
Aug 26, 2020 238.41 242.09 238.39 241.95 575,045 +4.48(+1.89%)
Aug 25, 2020 236.07 237.61 235.54 237.47 443,702 +1.38(+0.58%)
Aug 24, 2020 236.46 236.99 234.46 236.09 458,717 +1.90(+0.81%)
Aug 21, 2020 232.72 234.35 232.42 234.19 455,200 +1.46(+0.63%)
Aug 20, 2020 229.72 233.11 229.66 232.73 353,200 +1.99(+0.86%)
Aug 19, 2020 232.02 232.73 230.48 230.74 463,100 -0.94(-0.41%)
Aug 18, 2020 230.71 232.07 229.78 231.68 509,051 +1.43(+0.62%)
Aug 17, 2020 229.82 230.59 229.82 230.25 295,191 +1.35(+0.59%)
Aug 14, 2020 229.12 229.25 228.02 228.90 269,400 -0.22(-0.10%)
Aug 13, 2020 228.94 230.64 228.50 229.12 773,673 +0.37(+0.16%)
Aug 12, 2020 226.12 229.34 226.12 228.75 1,134,970 +4.28(+1.91%)
Aug 11, 2020 227.13 228.08 224.08 224.47 533,081 -2.69(-1.18%)
Aug 10, 2020 227.83 228.20 224.99 227.16 392,100 -0.33(-0.15%)
Aug 07, 2020 228.26 229.15 225.96 227.49 364,500 -1.55(-0.68%)
Aug 06, 2020 226.24 229.24 225.91 229.04 362,285 +2.48(+1.09%)
Aug 05, 2020 225.73 226.69 225.41 226.56 309,414 +1.62(+0.72%)
Aug 04, 2020 223.85 225.00 223.41 224.94 324,496 +0.50(+0.22%)
Aug 03, 2020 223.96 225.08 223.66 224.44 425,193 +2.16(+0.97%)
Jul 31, 2020 221.93 222.28 218.40 222.28 415,400 +3.36(+1.53%)
Jul 30, 2020 216.62 219.30 215.51 218.92 359,766 +0.29(+0.13%)
Jul 29, 2020 216.75 219.12 216.75 218.63 377,611 +2.79(+1.29%)
Jul 28, 2020 217.44 218.14 215.70 215.84 404,735 -2.15(-0.99%)
Jul 27, 2020 216.40 218.29 216.00 217.99 561,895 +2.60(+1.21%)
Jul 24, 2020 214.51 216.28 213.02 215.39 397,400 -1.25(-0.58%)
Jul 23, 2020 220.55 221.49 215.68 216.64 706,455 -4.34(-1.96%)
Jul 22, 2020 219.57 221.30 219.24 220.98 930,335 +1.20(+0.55%)
Jul 21, 2020 222.32 222.32 219.10 219.78 512,494 -0.95(-0.43%)
Jul 20, 2020 216.79 221.24 216.05 220.73 506,184 +3.96(+1.83%)
Jul 17, 2020 216.79 217.32 215.01 216.77 442,100 +0.78(+0.36%)
Jul 16, 2020 215.46 216.50 214.22 215.99 596,066 -1.26(-0.58%)
Jul 15, 2020 218.09 218.48 215.31 217.25 852,332 +1.21(+0.56%)
Jul 14, 2020 212.19 216.19 210.34 216.04 850,970 +2.67(+1.25%)
Jul 13, 2020 218.66 220.66 212.95 213.37 672,288 -3.59(-1.65%)
Jul 10, 2020 215.47 217.07 213.96 216.96 591,800 +1.19(+0.55%)
Jul 09, 2020 216.53 216.74 212.72 215.77 593,250 +0.29(+0.13%)
Jul 08, 2020 213.84 215.48 212.72 215.48 469,542 +2.60(+1.22%)
Jul 07, 2020 214.23 216.25 212.73 212.88 816,096 -1.92(-0.89%)
Jul 06, 2020 213.58 215.27 213.20 214.80 595,527 +4.19(+1.99%)
Jul 02, 2020 211.81 212.70 210.35 210.61 627,800 +0.91(+0.43%)
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.