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 (%)
Nov 29, 2019 45.39 45.43 45.27 45.27 549,690 -0.18(-0.40%)
Nov 27, 2019 45.31 45.45 45.27 45.45 712,840 +0.24(+0.52%)
Nov 26, 2019 45.06 45.27 45.05 45.22 997,253 +0.20(+0.44%)
Nov 25, 2019 44.81 45.02 44.78 45.02 1,082,074 +0.34(+0.77%)
Nov 22, 2019 44.71 44.73 44.50 44.68 1,430,283 +0.06(+0.14%)
Nov 21, 2019 44.72 44.72 44.50 44.62 1,423,594 -0.09(-0.21%)
Nov 20, 2019 44.78 44.91 44.47 44.71 2,106,315 -0.14(-0.31%)
Nov 19, 2019 44.87 44.93 44.73 44.85 1,077,146 +0.12(+0.27%)
Nov 18, 2019 44.68 44.78 44.61 44.73 2,934,544 -0.00(-0.01%)
Nov 15, 2019 44.61 44.73 44.51 44.73 1,170,916 +0.34(+0.76%)
Nov 14, 2019 44.23 44.41 44.16 44.39 1,079,272 +0.09(+0.20%)
Nov 13, 2019 44.13 44.35 44.12 44.30 1,476,241 +0.05(+0.12%)
Nov 12, 2019 44.18 44.40 44.14 44.24 1,300,637 +0.11(+0.25%)
Nov 11, 2019 43.99 44.15 43.97 44.13 796,398 -0.05(-0.11%)
Nov 08, 2019 44.04 44.19 43.96 44.18 1,093,942 +0.12(+0.28%)
Nov 07, 2019 44.15 44.26 44.00 44.06 1,658,417 +0.09(+0.21%)
Nov 06, 2019 43.96 44.01 43.83 43.97 2,972,927 +0.00(+0.01%)
Nov 05, 2019 44.15 44.15 43.88 43.97 1,478,241 -0.11(-0.26%)
Nov 04, 2019 44.25 44.28 44.04 44.08 2,563,533 +0.04(+0.09%)
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.