Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.82 53.91 52.97 53.91 1,712,828 +0.81(+1.53%)
Jul 30, 2020 52.54 53.19 52.27 53.09 1,483,431 +0.07(+0.13%)
Jul 29, 2020 52.57 53.14 52.57 53.02 1,557,012 +0.68(+1.29%)
Jul 28, 2020 52.73 52.90 52.31 52.35 1,668,853 -0.52(-0.99%)
Jul 27, 2020 52.48 52.94 52.38 52.87 2,316,875 +0.63(+1.21%)
Jul 24, 2020 52.02 52.45 51.66 52.24 1,638,609 -0.30(-0.58%)
Jul 23, 2020 53.49 53.72 52.31 52.54 2,912,943 -1.05(-1.96%)
Jul 22, 2020 53.25 53.67 53.17 53.59 3,836,073 +0.29(+0.55%)
Jul 21, 2020 53.92 53.92 53.14 53.30 2,113,179 -0.23(-0.43%)
Jul 20, 2020 52.58 53.66 52.40 53.53 2,087,160 +0.96(+1.83%)
Jul 17, 2020 52.58 52.70 52.14 52.57 1,822,921 +0.19(+0.36%)
Jul 16, 2020 52.25 52.51 51.95 52.38 2,457,773 -0.31(-0.58%)
Jul 15, 2020 52.89 52.99 52.22 52.69 3,514,441 +0.29(+0.56%)
Jul 14, 2020 51.46 52.43 51.01 52.39 3,508,825 +0.65(+1.25%)
Jul 13, 2020 53.03 53.52 51.65 51.75 2,772,061 -0.87(-1.65%)
Jul 10, 2020 52.26 52.64 51.89 52.62 2,440,183 +0.29(+0.55%)
Jul 09, 2020 52.51 52.56 51.59 52.33 2,446,162 +0.07(+0.13%)
Jul 08, 2020 51.86 52.26 51.59 52.26 1,936,074 +0.63(+1.22%)
Jul 07, 2020 51.96 52.45 51.59 51.63 3,365,028 -0.47(-0.89%)
Jul 06, 2020 51.80 52.21 51.71 52.09 2,455,551 +1.02(+1.99%)
Jul 02, 2020 51.37 51.58 51.01 51.08 2,588,623 +0.22(+0.43%)
Jul 01, 2020 50.39 51.05 50.35 50.86 5,847,228 +0.54(+1.07%)
Jun 30, 2020 49.49 50.52 49.42 50.32 2,584,652 +0.82(+1.67%)
Jun 29, 2020 48.97 49.51 48.49 49.50 1,845,286 +0.66(+1.36%)
Jun 26, 2020 50.01 50.04 48.83 48.83 2,710,261 -1.29(-2.56%)
Jun 25, 2020 49.61 50.16 49.13 50.12 2,488,108 +0.48(+0.96%)
Jun 24, 2020 50.57 50.76 49.37 49.64 4,326,468 -1.16(-2.29%)
Jun 23, 2020 50.95 51.28 50.73 50.81 1,665,423 +0.29(+0.57%)
Jun 22, 2020 49.88 50.53 49.78 50.52 1,507,219 +0.59(+1.18%)
Jun 19, 2020 50.68 50.76 49.65 49.93 2,635,629 -0.19(-0.38%)
Jun 18, 2020 49.89 50.19 49.80 50.12 1,639,891 +0.08(+0.16%)
Jun 17, 2020 50.26 50.47 49.95 50.04 2,379,211 -0.00(-0.00%)
Jun 16, 2020 50.27 50.37 49.27 50.04 3,278,298 +1.00(+2.03%)
Jun 15, 2020 47.71 49.26 47.54 49.04 3,396,254 +0.46(+0.95%)
Jun 12, 2020 49.37 49.42 47.73 48.58 3,087,318 +0.49(+1.02%)
Jun 11, 2020 49.72 49.93 48.08 48.09 5,907,896 -2.70(-5.32%)
Jun 10, 2020 50.77 51.17 50.56 50.79 5,010,098 +0.27(+0.53%)
Jun 09, 2020 50.17 50.77 50.17 50.53 3,384,110 +0.06(+0.11%)
Jun 08, 2020 50.10 50.50 49.88 50.47 3,938,108 +0.36(+0.72%)
Jun 05, 2020 49.50 50.24 49.44 50.11 3,144,767 +1.13(+2.30%)
Jun 04, 2020 49.19 49.48 48.71 48.98 2,235,285 -0.40(-0.81%)
Jun 03, 2020 49.18 49.52 49.06 49.38 2,107,399 +0.44(+0.90%)
Jun 02, 2020 48.70 48.96 48.36 48.94 3,085,087 +0.34(+0.71%)
Jun 01, 2020 48.30 48.70 48.21 48.60 2,063,320 +0.25(+0.53%)
May 29, 2020 48.05 48.49 47.68 48.35 2,852,980 +0.32(+0.67%)
May 28, 2020 48.04 48.73 47.90 48.02 2,269,295 +0.04(+0.08%)
May 27, 2020 47.78 48.02 46.85 47.99 3,294,764 +0.40(+0.84%)
May 26, 2020 48.44 48.44 47.54 47.59 4,650,324 +0.14(+0.30%)
May 22, 2020 47.23 47.46 47.04 47.45 2,655,424 +0.20(+0.43%)
May 21, 2020 47.68 47.83 47.12 47.24 1,496,180 -0.40(-0.84%)
May 20, 2020 47.43 47.75 47.39 47.64 2,218,897 +0.86(+1.84%)
May 19, 2020 47.02 47.45 46.78 46.78 2,554,485 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.74 47.04 2,372,883 +1.10(+2.39%)
May 15, 2020 45.15 45.97 45.05 45.94 1,825,527 +0.32(+0.71%)
May 14, 2020 44.73 45.65 44.40 45.62 2,678,751 +0.45(+1.01%)
May 13, 2020 45.77 46.11 44.67 45.16 2,843,019 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.78 45.78 2,599,435 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.15 46.73 2,392,866 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.17 46.48 2,728,578 +0.60(+1.30%)
May 07, 2020 45.86 46.12 45.73 45.89 2,207,991 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.25 45.28 2,325,784 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,281 +0.48(+1.08%)
May 04, 2020 44.20 44.83 44.02 44.80 1,741,041 +0.35(+0.78%)
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.