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

65.75 USD +0.11 (+0.17%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 198.60 200.39 197.04 199.81 690,300 +1.33(+0.67%)
May 28, 2020 198.55 201.38 197.98 198.48 549,073 +0.15(+0.08%)
May 27, 2020 197.49 198.46 193.61 198.33 797,193 +1.66(+0.84%)
May 26, 2020 200.19 200.19 196.49 196.67 1,125,181 +0.58(+0.30%)
May 22, 2020 195.19 196.17 194.41 196.09 642,500 +0.84(+0.43%)
May 21, 2020 197.05 197.69 194.75 195.25 362,012 -1.65(-0.84%)
May 20, 2020 196.01 197.36 195.85 196.90 536,879 +3.56(+1.84%)
May 19, 2020 194.34 196.09 193.34 193.34 618,077 -1.07(-0.55%)
May 18, 2020 193.51 195.50 193.17 194.41 574,137 +4.53(+2.39%)
May 15, 2020 186.60 189.99 186.20 189.88 441,700 +1.34(+0.71%)
May 14, 2020 184.86 188.67 183.52 188.54 648,144 +1.88(+1.01%)
May 13, 2020 189.15 190.59 184.64 186.66 687,890 -2.53(-1.34%)
May 12, 2020 193.93 194.21 189.19 189.19 628,953 -3.93(-2.04%)
May 11, 2020 190.78 194.26 190.72 193.12 578,972 +1.01(+0.53%)
May 08, 2020 191.54 192.48 190.81 192.11 660,200 +2.46(+1.30%)
May 07, 2020 189.52 190.63 189.00 189.65 534,240 +2.52(+1.35%)
May 06, 2020 188.27 189.10 187.00 187.13 562,741 -0.01(-0.01%)
May 05, 2020 186.90 189.30 186.73 187.14 1,560,936 +2.00(+1.08%)
May 04, 2020 182.68 185.26 181.94 185.14 421,258 +1.44(+0.78%)
May 01, 2020 184.99 186.38 183.08 183.70 526,800 -4.87(-2.58%)
Apr 30, 2020 188.80 189.41 187.13 188.57 1,337,886 -0.32(-0.17%)
Apr 29, 2020 187.20 189.96 186.41 188.89 1,182,129 +5.80(+3.17%)
Apr 28, 2020 187.49 187.52 182.97 183.09 1,151,132 -2.25(-1.21%)
Apr 27, 2020 184.97 186.00 184.67 185.34 695,039 +1.84(+1.00%)
Apr 24, 2020 181.72 183.96 180.30 183.50 657,400 +2.54(+1.40%)
Apr 23, 2020 181.88 184.01 180.74 180.96 796,759 +0.00(+0.00%)
Apr 22, 2020 179.33 182.22 179.24 180.96 1,296,716 +4.78(+2.71%)
Apr 21, 2020 179.67 179.96 175.26 176.18 723,643 -5.91(-3.25%)
Apr 20, 2020 182.86 185.03 182.06 182.09 546,729 -2.84(-1.54%)
Apr 17, 2020 185.05 185.30 182.42 184.93 766,900 +3.49(+1.92%)
Apr 16, 2020 181.11 182.29 179.12 181.44 563,114 +1.86(+1.04%)
Apr 15, 2020 179.02 180.98 178.07 179.58 694,022 -2.97(-1.63%)
Apr 14, 2020 179.81 183.15 179.19 182.55 791,713 +6.25(+3.55%)
Apr 13, 2020 175.64 176.49 173.06 176.30 885,776 -0.41(-0.23%)
Apr 09, 2020 177.12 178.12 175.20 176.71 1,060,100 +1.61(+0.92%)
Apr 08, 2020 172.11 175.61 170.30 175.10 1,388,044 +4.93(+2.90%)
Apr 07, 2020 176.29 176.50 169.86 170.17 1,635,123 -0.46(-0.27%)
Apr 06, 2020 164.85 171.55 164.48 170.63 1,179,401 +11.61(+7.30%)
Apr 03, 2020 160.67 161.84 157.04 159.02 889,500 -2.34(-1.45%)
Apr 02, 2020 156.85 161.46 156.75 161.36 1,111,145 +3.36(+2.13%)
Apr 01, 2020 158.84 161.60 156.51 158.00 1,504,522 -7.05(-4.27%)
Mar 31, 2020 166.98 168.85 164.22 165.05 1,668,722 -2.51(-1.50%)
Mar 30, 2020 163.18 167.78 162.43 167.56 3,182,336 +5.85(+3.62%)
Mar 27, 2020 162.43 166.25 160.60 161.71 1,917,900 -5.18(-3.10%)
Mar 26, 2020 160.05 167.90 159.94 166.89 4,474,890 +8.65(+5.47%)
Mar 25, 2020 158.37 164.36 154.56 158.24 9,101,817 +0.36(+0.23%)
Mar 24, 2020 152.13 157.90 151.66 157.88 1,612,014 +13.32(+9.21%)
Mar 23, 2020 146.88 148.18 140.84 144.56 2,807,230 -2.85(-1.93%)
Mar 20, 2020 155.76 157.31 146.64 147.41 1,531,500 -6.28(-4.09%)
Mar 19, 2020 151.24 158.40 147.54 153.69 1,511,887 +0.45(+0.29%)
Mar 18, 2020 149.51 155.15 144.48 153.24 1,833,485 -6.40(-4.01%)
Mar 17, 2020 154.29 161.75 149.49 159.64 2,018,988 +8.70(+5.76%)
Mar 16, 2020 151.84 162.00 150.01 150.94 1,755,602 -20.35(-11.88%)
Mar 13, 2020 165.45 171.43 157.65 171.29 1,788,200 +14.92(+9.54%)
Mar 12, 2020 159.76 168.27 153.61 156.37 2,249,041 -16.00(-9.28%)
Mar 11, 2020 176.38 177.29 170.20 172.37 1,370,699 -8.85(-4.88%)
Mar 10, 2020 178.02 181.22 171.76 181.22 1,076,108 +9.79(+5.71%)
Mar 09, 2020 177.94 177.94 165.54 171.43 1,514,610 -13.67(-7.39%)
Mar 06, 2020 182.64 186.10 180.44 185.10 961,600 -3.38(-1.79%)
Mar 05, 2020 189.89 192.54 187.06 188.48 668,423 -6.15(-3.16%)
Mar 04, 2020 190.84 194.96 188.76 194.63 1,070,630 +7.49(+4.00%)
Mar 03, 2020 193.38 195.59 185.33 187.14 1,293,325 -5.41(-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.