Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 59.03 59.31 58.82 59.00 1,548,704 +0.06(+0.10%)
Aug 28, 2020 58.79 59.01 58.60 58.94 1,271,633 +0.36(+0.62%)
Aug 27, 2020 58.81 58.99 58.24 58.58 1,468,122 -0.10(-0.17%)
Aug 26, 2020 57.82 58.71 57.81 58.68 2,371,097 +1.09(+1.89%)
Aug 25, 2020 57.25 57.63 57.12 57.59 1,829,527 +0.33(+0.58%)
Aug 24, 2020 57.35 57.48 56.86 57.26 1,891,439 +0.46(+0.81%)
Aug 21, 2020 56.44 56.84 56.37 56.80 1,876,937 +0.35(+0.63%)
Aug 20, 2020 55.71 56.53 55.70 56.44 1,456,358 +0.48(+0.86%)
Aug 19, 2020 56.27 56.44 55.90 55.96 1,909,511 -0.23(-0.41%)
Aug 18, 2020 55.95 56.28 55.73 56.19 2,098,982 +0.35(+0.62%)
Aug 17, 2020 55.74 55.92 55.74 55.84 1,217,168 +0.33(+0.59%)
Aug 14, 2020 55.57 55.60 55.30 55.51 1,110,823 -0.05(-0.10%)
Aug 13, 2020 55.52 55.94 55.42 55.57 3,190,104 +0.09(+0.16%)
Aug 12, 2020 54.84 55.62 54.84 55.48 4,679,849 +1.04(+1.91%)
Aug 11, 2020 55.08 55.31 54.34 54.44 2,198,065 -0.65(-1.18%)
Aug 10, 2020 55.25 55.34 54.57 55.09 1,616,755 -0.08(-0.15%)
Aug 07, 2020 55.36 55.57 54.80 55.17 1,502,951 -0.38(-0.68%)
Aug 06, 2020 54.87 55.60 54.79 55.55 1,493,818 +0.60(+1.09%)
Aug 05, 2020 54.74 54.98 54.67 54.95 1,275,814 +0.39(+0.72%)
Aug 04, 2020 54.29 54.57 54.18 54.55 1,338,002 +0.12(+0.22%)
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.