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 (%)
Sep 30, 2019 42.91 43.14 42.88 43.03 1,519,777 +0.21(+0.48%)
Sep 27, 2019 43.28 43.30 42.56 42.83 1,776,245 -0.35(-0.80%)
Sep 26, 2019 43.23 43.29 42.92 43.18 1,613,279 -0.02(-0.06%)
Sep 25, 2019 42.95 43.29 42.68 43.20 1,553,813 +0.24(+0.56%)
Sep 24, 2019 43.51 43.60 42.81 42.96 2,254,572 -0.39(-0.89%)
Sep 23, 2019 43.24 43.44 43.23 43.35 947,137 -0.02(-0.05%)
Sep 20, 2019 43.73 43.75 43.25 43.37 2,918,640 -0.24(-0.56%)
Sep 19, 2019 43.59 43.81 43.56 43.61 1,521,307 +0.10(+0.22%)
Sep 18, 2019 43.43 43.52 43.05 43.52 920,624 +0.01(+0.02%)
Sep 17, 2019 43.33 43.52 43.33 43.51 1,184,847 +0.20(+0.46%)
Sep 16, 2019 43.29 43.40 43.23 43.31 1,257,488 -0.15(-0.36%)
Sep 13, 2019 43.60 43.66 43.41 43.47 1,076,282 -0.10(-0.24%)
Sep 12, 2019 43.54 43.74 43.48 43.57 2,123,488 +0.25(+0.58%)
Sep 11, 2019 43.12 43.33 43.02 43.32 1,347,624 +0.23(+0.54%)
Sep 10, 2019 43.12 43.12 42.73 43.09 1,472,014 -0.22(-0.51%)
Sep 09, 2019 43.74 43.74 43.16 43.31 1,529,459 -0.31(-0.72%)
Sep 06, 2019 43.67 43.71 43.55 43.62 885,288 +0.02(+0.04%)
Sep 05, 2019 43.43 43.68 43.38 43.60 1,655,830 +0.55(+1.27%)
Sep 04, 2019 42.96 43.06 42.81 43.06 1,331,782 +0.45(+1.05%)
Sep 03, 2019 42.61 42.83 42.49 42.61 1,483,033 -0.26(-0.62%)
Aug 30, 2019 43.19 43.19 42.70 42.88 1,772,256 -0.08(-0.18%)
Aug 29, 2019 42.85 43.06 42.68 42.95 1,560,669 +0.52(+1.22%)
Aug 28, 2019 42.08 42.45 41.90 42.44 1,494,253 +0.24(+0.56%)
Aug 27, 2019 42.51 42.58 42.08 42.20 1,726,149 -0.09(-0.21%)
Aug 26, 2019 42.15 42.29 41.89 42.29 2,204,092 +0.52(+1.24%)
Aug 23, 2019 42.71 42.97 41.60 41.77 3,485,746 -1.07(-2.51%)
Aug 22, 2019 43.03 43.09 42.54 42.84 2,699,291 -0.09(-0.20%)
Aug 21, 2019 42.89 42.98 42.80 42.93 1,629,825 +0.40(+0.93%)
Aug 20, 2019 42.78 42.88 42.53 42.53 1,246,960 -0.33(-0.77%)
Aug 19, 2019 42.81 42.93 42.67 42.86 1,358,034 +0.55(+1.29%)
Aug 16, 2019 42.07 42.40 42.07 42.32 1,456,592 +0.53(+1.27%)
Aug 15, 2019 41.74 41.91 41.47 41.79 2,292,461 +0.15(+0.35%)
Aug 14, 2019 42.25 42.35 41.62 41.64 2,842,721 -1.21(-2.83%)
Aug 13, 2019 42.15 43.02 42.10 42.85 2,053,228 +0.65(+1.53%)
Aug 12, 2019 42.49 42.57 42.05 42.21 1,128,048 -0.51(-1.20%)
Aug 09, 2019 42.85 42.99 42.44 42.72 1,798,702 -0.25(-0.59%)
Aug 08, 2019 42.38 42.98 42.30 42.98 2,242,421 +0.84(+2.00%)
Aug 07, 2019 41.58 42.24 41.24 42.13 3,012,576 +0.11(+0.27%)
Aug 06, 2019 41.77 42.11 41.57 42.02 2,670,008 +0.58(+1.39%)
Aug 05, 2019 41.97 42.02 41.08 41.44 5,169,361 -1.25(-2.92%)
Aug 02, 2019 42.91 42.91 42.45 42.69 2,683,151 -0.35(-0.80%)
Aug 01, 2019 43.27 43.82 42.91 43.04 3,369,277 -0.17(-0.40%)
Jul 31, 2019 43.80 43.81 42.88 43.21 1,970,949 -0.60(-1.38%)
Jul 30, 2019 43.73 43.92 43.64 43.81 1,395,129 -0.17(-0.38%)
Jul 29, 2019 44.06 44.06 43.82 43.98 1,237,154 -0.11(-0.25%)
Jul 26, 2019 43.91 44.13 43.91 44.09 1,744,132 +0.38(+0.86%)
Jul 25, 2019 43.88 43.88 43.59 43.71 1,574,512 -0.21(-0.49%)
Jul 24, 2019 43.62 43.94 43.61 43.93 1,264,036 +0.16(+0.36%)
Jul 23, 2019 43.74 43.77 43.47 43.77 1,375,048 +0.24(+0.55%)
Jul 22, 2019 43.47 43.64 43.41 43.53 1,175,532 +0.14(+0.33%)
Jul 19, 2019 43.92 43.93 43.37 43.39 2,810,341 -0.27(-0.61%)
Jul 18, 2019 43.44 43.71 43.33 43.66 4,852,159 +0.11(+0.25%)
Jul 17, 2019 43.79 43.86 43.55 43.55 1,384,967 -0.24(-0.54%)
Jul 16, 2019 43.93 43.97 43.74 43.78 935,585 -0.19(-0.42%)
Jul 15, 2019 43.99 43.99 43.88 43.97 756,311 +0.06(+0.14%)
Jul 12, 2019 43.84 43.92 43.71 43.91 1,010,799 +0.11(+0.26%)
Jul 11, 2019 43.83 43.87 43.64 43.79 1,378,532 +0.03(+0.06%)
Jul 10, 2019 43.65 43.85 43.61 43.77 1,357,396 +0.31(+0.72%)
Jul 09, 2019 43.17 43.51 43.16 43.45 1,725,007 +0.10(+0.24%)
Jul 08, 2019 43.38 43.39 43.25 43.35 1,772,664 -0.21(-0.49%)
Jul 05, 2019 43.43 43.61 43.23 43.56 982,674 -0.09(-0.20%)
Jul 03, 2019 43.38 43.66 43.38 43.65 1,333,600 +0.35(+0.81%)
Jul 02, 2019 43.10 43.30 43.01 43.30 1,972,972 +0.20(+0.46%)
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.