Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.94 48.95 47.86 48.00 2,340,574 -0.86(-1.77%)
Jan 30, 2020 48.43 48.91 48.31 48.87 2,011,842 +0.13(+0.27%)
Jan 29, 2020 48.92 49.03 48.58 48.74 1,721,712 +0.10(+0.21%)
Jan 28, 2020 48.29 48.74 48.15 48.63 1,390,798 +0.66(+1.37%)
Jan 27, 2020 47.89 48.23 47.71 47.97 3,354,084 -0.85(-1.73%)
Jan 24, 2020 49.42 49.45 48.63 48.82 2,036,143 -0.42(-0.86%)
Jan 23, 2020 49.10 49.27 48.92 49.24 1,723,536 +0.09(+0.19%)
Jan 22, 2020 49.31 49.45 49.13 49.15 1,690,733 +0.01(+0.03%)
Jan 21, 2020 49.03 49.26 48.99 49.13 1,924,827 -0.05(-0.10%)
Jan 17, 2020 49.08 49.20 48.96 49.18 1,536,595 +0.26(+0.54%)
Jan 16, 2020 48.71 48.92 48.66 48.92 1,437,688 +0.45(+0.92%)
Jan 15, 2020 48.36 48.62 48.33 48.47 2,311,488 +0.14(+0.30%)
Jan 14, 2020 48.47 48.56 48.27 48.33 1,470,350 -0.17(-0.36%)
Jan 13, 2020 48.20 48.52 48.16 48.50 1,550,715 +0.46(+0.95%)
Jan 10, 2020 48.29 48.32 47.97 48.05 1,693,761 -0.11(-0.23%)
Jan 09, 2020 48.08 48.19 47.94 48.16 1,846,269 +0.42(+0.87%)
Jan 08, 2020 47.44 47.93 47.37 47.74 1,917,147 +0.33(+0.70%)
Jan 07, 2020 47.45 47.55 47.31 47.41 1,796,987 -0.08(-0.16%)
Jan 06, 2020 46.90 47.49 46.89 47.49 2,717,203 +0.25(+0.53%)
Jan 03, 2020 47.01 47.46 46.94 47.23 2,447,002 -0.35(-0.73%)
Jan 02, 2020 47.23 47.58 47.16 47.58 4,460,074 +0.64(+1.36%)
Dec 31, 2019 46.74 46.97 46.68 46.94 1,355,091 +0.10(+0.21%)
Dec 30, 2019 47.17 47.18 46.71 46.84 2,549,052 -0.31(-0.65%)
Dec 27, 2019 47.30 47.34 47.06 47.15 1,347,666 +0.00(+0.00%)
Dec 26, 2019 46.88 47.16 46.83 47.15 1,071,908 +0.36(+0.77%)
Dec 24, 2019 46.82 46.87 46.71 46.79 815,117 +0.01(+0.03%)
Dec 23, 2019 46.83 46.86 46.76 46.77 2,371,764 +0.03(+0.07%)
Dec 20, 2019 46.68 46.79 46.61 46.74 2,047,693 +0.25(+0.54%)
Dec 19, 2019 46.23 46.49 46.23 46.49 1,057,029 +0.28(+0.60%)
Dec 18, 2019 46.27 46.33 46.21 46.21 1,614,118 +0.04(+0.08%)
Dec 17, 2019 46.30 46.30 46.16 46.18 1,266,901 -0.03(-0.07%)
Dec 16, 2019 46.16 46.27 46.15 46.21 1,196,531 +0.08(+0.17%)
Dec 13, 2019 45.97 46.24 45.93 46.13 1,726,574 +0.11(+0.25%)
Dec 12, 2019 45.77 46.20 45.71 46.02 2,240,637 +0.26(+0.58%)
Dec 11, 2019 45.70 45.79 45.61 45.76 1,367,030 +0.15(+0.32%)
Dec 10, 2019 45.68 45.77 45.53 45.61 2,949,215 -0.08(-0.17%)
Dec 09, 2019 45.78 45.90 45.69 45.69 1,068,344 -0.13(-0.28%)
Dec 06, 2019 45.76 45.88 45.71 45.82 1,228,722 +0.35(+0.77%)
Dec 05, 2019 45.53 45.53 45.27 45.47 1,738,225 +0.04(+0.09%)
Dec 04, 2019 45.38 45.52 45.32 45.43 1,938,898 +0.21(+0.47%)
Dec 03, 2019 45.00 45.23 44.83 45.22 2,524,297 -0.18(-0.39%)
Dec 02, 2019 45.89 45.89 45.26 45.39 2,123,983 -0.45(-0.97%)
Nov 29, 2019 45.96 46.00 45.83 45.84 542,885 -0.19(-0.41%)
Nov 27, 2019 45.88 46.02 45.84 46.02 704,015 +0.24(+0.52%)
Nov 26, 2019 45.62 45.84 45.61 45.78 984,907 +0.20(+0.44%)
Nov 25, 2019 45.38 45.59 45.34 45.59 1,068,678 +0.35(+0.77%)
Nov 22, 2019 45.27 45.29 45.05 45.24 1,412,576 +0.06(+0.14%)
Nov 21, 2019 45.28 45.28 45.05 45.17 1,405,970 -0.09(-0.21%)
Nov 20, 2019 45.35 45.47 45.03 45.27 2,080,238 -0.14(-0.31%)
Nov 19, 2019 45.43 45.49 45.30 45.41 1,063,811 +0.12(+0.27%)
Nov 18, 2019 45.24 45.34 45.17 45.29 2,898,215 -0.00(-0.01%)
Nov 15, 2019 45.17 45.29 45.07 45.29 1,156,420 +0.34(+0.76%)
Nov 14, 2019 44.78 44.97 44.71 44.94 1,065,910 +0.09(+0.21%)
Nov 13, 2019 44.68 44.90 44.67 44.85 1,457,965 +0.05(+0.12%)
Nov 12, 2019 44.74 44.95 44.69 44.80 1,284,535 +0.11(+0.25%)
Nov 11, 2019 44.55 44.70 44.52 44.69 786,539 -0.05(-0.11%)
Nov 08, 2019 44.59 44.74 44.52 44.74 1,080,399 +0.12(+0.28%)
Nov 07, 2019 44.70 44.82 44.55 44.61 1,637,886 +0.09(+0.21%)
Nov 06, 2019 44.51 44.56 44.38 44.52 2,936,122 +0.00(+0.01%)
Nov 05, 2019 44.71 44.71 44.43 44.52 1,459,940 -0.12(-0.26%)
Nov 04, 2019 44.80 44.83 44.59 44.63 2,531,796 +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.