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 (%)
Mar 31, 2020 40.40 40.85 39.73 39.93 6,897,482 -0.61(-1.50%)
Mar 30, 2020 39.48 40.59 39.30 40.54 13,153,842 +1.42(+3.62%)
Mar 27, 2020 39.30 40.22 38.85 39.12 7,927,432 -1.25(-3.10%)
Mar 26, 2020 38.72 40.62 38.69 40.38 18,496,474 +2.09(+5.47%)
Mar 25, 2020 38.31 39.76 37.39 38.28 37,621,376 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.57 38.07 6,684,372 +3.21(+9.21%)
Mar 23, 2020 35.42 35.74 33.97 34.86 11,640,451 -0.69(-1.93%)
Mar 20, 2020 37.56 37.94 35.36 35.55 6,350,513 -1.51(-4.09%)
Mar 19, 2020 36.47 38.20 35.58 37.06 6,269,186 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.84 36.96 7,602,723 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,929 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,774 -4.91(-11.88%)
Mar 13, 2020 39.90 41.34 38.02 41.31 7,414,944 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.04 37.71 9,325,866 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,736 -2.13(-4.88%)
Mar 10, 2020 42.93 43.70 41.42 43.70 4,462,186 +2.36(+5.71%)
Mar 09, 2020 42.91 42.91 39.92 41.34 6,280,477 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,987,367 -0.82(-1.79%)
Mar 05, 2020 45.79 46.43 45.11 45.45 2,771,680 -1.48(-3.16%)
Mar 04, 2020 46.02 47.02 45.52 46.94 4,439,471 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.69 45.13 5,362,897 -1.30(-2.81%)
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.