Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 59.03 59.31 58.82 59.00 1,548,704 +0.06(+0.10%)
Aug 28, 2020 58.79 59.01 58.60 58.94 1,271,633 +0.36(+0.62%)
Aug 27, 2020 58.81 58.99 58.24 58.58 1,468,122 -0.10(-0.17%)
Aug 26, 2020 57.82 58.71 57.81 58.68 2,371,097 +1.09(+1.89%)
Aug 25, 2020 57.25 57.63 57.12 57.59 1,829,527 +0.33(+0.58%)
Aug 24, 2020 57.35 57.48 56.86 57.26 1,891,439 +0.46(+0.81%)
Aug 21, 2020 56.44 56.84 56.37 56.80 1,876,937 +0.35(+0.63%)
Aug 20, 2020 55.71 56.53 55.70 56.44 1,456,358 +0.48(+0.86%)
Aug 19, 2020 56.27 56.44 55.90 55.96 1,909,511 -0.23(-0.41%)
Aug 18, 2020 55.95 56.28 55.73 56.19 2,098,982 +0.35(+0.62%)
Aug 17, 2020 55.74 55.92 55.74 55.84 1,217,168 +0.33(+0.59%)
Aug 14, 2020 55.57 55.60 55.30 55.51 1,110,823 -0.05(-0.10%)
Aug 13, 2020 55.52 55.94 55.42 55.57 3,190,104 +0.09(+0.16%)
Aug 12, 2020 54.84 55.62 54.84 55.48 4,679,849 +1.04(+1.91%)
Aug 11, 2020 55.08 55.31 54.34 54.44 2,198,065 -0.65(-1.18%)
Aug 10, 2020 55.25 55.34 54.57 55.09 1,616,755 -0.08(-0.15%)
Aug 07, 2020 55.36 55.57 54.80 55.17 1,502,951 -0.38(-0.68%)
Aug 06, 2020 54.87 55.60 54.79 55.55 1,493,818 +0.60(+1.09%)
Aug 05, 2020 54.74 54.98 54.67 54.95 1,275,814 +0.39(+0.72%)
Aug 04, 2020 54.29 54.57 54.18 54.55 1,338,002 +0.12(+0.22%)
Aug 03, 2020 54.32 54.59 54.24 54.43 1,753,208 +0.52(+0.97%)
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%)
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.