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 (%)
Oct 31, 2019 43.94 43.94 43.62 43.77 1,558,813 -0.14(-0.33%)
Oct 30, 2019 43.72 43.96 43.55 43.91 1,794,979 +0.24(+0.56%)
Oct 29, 2019 43.66 43.82 43.61 43.67 2,509,020 -0.01(-0.03%)
Oct 28, 2019 43.57 43.71 43.57 43.68 1,376,827 +0.31(+0.72%)
Oct 25, 2019 43.08 43.47 43.06 43.37 1,192,795 +0.13(+0.31%)
Oct 24, 2019 43.22 43.30 43.07 43.24 1,521,360 +0.20(+0.46%)
Oct 23, 2019 42.88 43.05 42.85 43.04 1,092,054 +0.12(+0.28%)
Oct 22, 2019 43.37 43.41 42.89 42.92 2,070,836 -0.36(-0.83%)
Oct 21, 2019 43.23 43.30 43.07 43.27 1,098,354 +0.23(+0.54%)
Oct 18, 2019 43.30 43.39 42.90 43.04 1,419,556 -0.32(-0.74%)
Oct 17, 2019 43.48 43.54 43.31 43.36 1,529,439 +0.10(+0.23%)
Oct 16, 2019 43.24 43.34 43.12 43.26 1,213,923 -0.07(-0.17%)
Oct 15, 2019 43.07 43.43 43.07 43.34 2,242,643 +0.41(+0.96%)
Oct 14, 2019 42.91 43.04 42.89 42.93 1,522,468 -0.00(-0.01%)
Oct 11, 2019 43.02 43.32 42.93 42.93 2,806,479 +0.35(+0.82%)
Oct 10, 2019 42.33 42.73 42.33 42.58 1,485,471 +0.20(+0.47%)
Oct 09, 2019 42.27 42.52 42.19 42.38 1,802,915 +0.44(+1.05%)
Oct 08, 2019 42.34 42.44 41.94 41.94 1,872,927 -0.69(-1.61%)
Oct 07, 2019 42.67 42.90 42.56 42.63 1,371,990 -0.17(-0.41%)
Oct 04, 2019 42.34 42.84 42.32 42.80 2,495,205 +0.57(+1.35%)
Oct 03, 2019 41.79 42.24 41.41 42.23 3,079,131 +0.44(+1.04%)
Oct 02, 2019 42.29 42.29 41.60 41.80 2,479,349 -0.76(-1.79%)
Oct 01, 2019 43.13 43.24 42.53 42.56 2,275,695 -0.47(-1.10%)
Sep 30, 2019 42.91 43.14 42.88 43.03 1,519,937 +0.21(+0.48%)
Sep 27, 2019 43.27 43.29 42.55 42.82 1,776,432 -0.35(-0.80%)
Sep 26, 2019 43.22 43.29 42.92 43.17 1,613,449 -0.02(-0.06%)
Sep 25, 2019 42.94 43.28 42.68 43.20 1,553,976 +0.24(+0.56%)
Sep 24, 2019 43.51 43.59 42.80 42.96 2,254,810 -0.39(-0.89%)
Sep 23, 2019 43.23 43.44 43.23 43.34 947,237 -0.02(-0.05%)
Sep 20, 2019 43.72 43.75 43.25 43.36 2,918,948 -0.24(-0.56%)
Sep 19, 2019 43.58 43.81 43.55 43.61 1,521,467 +0.10(+0.22%)
Sep 18, 2019 43.43 43.52 43.05 43.51 920,721 +0.01(+0.02%)
Sep 17, 2019 43.32 43.51 43.32 43.51 1,184,972 +0.20(+0.46%)
Sep 16, 2019 43.29 43.39 43.23 43.31 1,257,620 -0.15(-0.36%)
Sep 13, 2019 43.60 43.65 43.41 43.46 1,076,396 -0.10(-0.24%)
Sep 12, 2019 43.53 43.74 43.48 43.56 2,123,712 +0.25(+0.58%)
Sep 11, 2019 43.11 43.33 43.02 43.31 1,347,766 +0.23(+0.54%)
Sep 10, 2019 43.11 43.11 42.73 43.08 1,472,169 -0.22(-0.51%)
Sep 09, 2019 43.74 43.74 43.15 43.30 1,529,620 -0.31(-0.72%)
Sep 06, 2019 43.66 43.71 43.54 43.61 885,382 +0.02(+0.04%)
Sep 05, 2019 43.43 43.68 43.38 43.60 1,656,004 +0.55(+1.27%)
Sep 04, 2019 42.95 43.05 42.80 43.05 1,331,922 +0.45(+1.05%)
Sep 03, 2019 42.60 42.82 42.48 42.61 1,483,189 -0.26(-0.62%)
Aug 30, 2019 43.18 43.18 42.70 42.87 1,772,443 -0.08(-0.18%)
Aug 29, 2019 42.84 43.05 42.68 42.95 1,560,833 +0.52(+1.22%)
Aug 28, 2019 42.07 42.44 41.90 42.43 1,494,410 +0.24(+0.56%)
Aug 27, 2019 42.51 42.58 42.08 42.20 1,726,331 -0.09(-0.21%)
Aug 26, 2019 42.15 42.28 41.88 42.28 2,204,324 +0.52(+1.24%)
Aug 23, 2019 42.70 42.96 41.60 41.76 3,486,113 -1.07(-2.51%)
Aug 22, 2019 43.03 43.08 42.54 42.84 2,699,575 -0.09(-0.20%)
Aug 21, 2019 42.89 42.98 42.80 42.92 1,629,997 +0.40(+0.93%)
Aug 20, 2019 42.78 42.88 42.53 42.53 1,247,091 -0.33(-0.77%)
Aug 19, 2019 42.80 42.93 42.66 42.86 1,358,177 +0.55(+1.29%)
Aug 16, 2019 42.07 42.40 42.06 42.31 1,456,745 +0.53(+1.27%)
Aug 15, 2019 41.74 41.91 41.47 41.78 2,292,703 +0.15(+0.35%)
Aug 14, 2019 42.25 42.35 41.61 41.64 2,843,021 -1.21(-2.83%)
Aug 13, 2019 42.14 43.01 42.09 42.85 2,053,444 +0.65(+1.53%)
Aug 12, 2019 42.49 42.57 42.05 42.20 1,128,167 -0.51(-1.20%)
Aug 09, 2019 42.85 42.98 42.43 42.72 1,798,891 -0.25(-0.59%)
Aug 08, 2019 42.38 42.98 42.30 42.97 2,242,657 +0.84(+2.00%)
Aug 07, 2019 41.57 42.23 41.23 42.13 3,012,893 +0.11(+0.27%)
Aug 06, 2019 41.76 42.10 41.56 42.02 2,670,289 +0.58(+1.39%)
Aug 05, 2019 41.96 42.02 41.07 41.44 5,169,905 -1.25(-2.92%)
Aug 02, 2019 42.91 42.91 42.45 42.69 2,683,434 -0.35(-0.80%)
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.