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 (%)
Dec 31, 2020 62.20 62.20 62.20 1,310,236 +0.23(+0.38%)
Dec 30, 2020 62.27 62.35 61.92 61.96 1,310,236 -0.07(-0.11%)
Dec 29, 2020 62.49 62.55 61.95 62.03 1,515,871 -0.13(-0.20%)
Dec 28, 2020 61.97 62.28 61.67 62.16 1,252,194 +0.73(+1.19%)
Dec 24, 2020 61.21 61.55 61.21 61.43 883,060 +0.32(+0.53%)
Dec 23, 2020 61.50 61.54 61.11 61.11 1,747,793 -0.30(-0.49%)
Dec 22, 2020 61.38 61.55 60.98 61.41 1,542,889 +0.17(+0.27%)
Dec 21, 2020 60.75 61.34 60.18 61.24 1,984,596 -0.22(-0.36%)
Dec 18, 2020 61.68 61.70 61.00 61.47 1,977,087 -0.08(-0.13%)
Dec 17, 2020 61.55 61.67 61.37 61.54 1,446,867 +0.35(+0.57%)
Dec 16, 2020 60.99 61.37 60.84 61.19 1,463,840 +0.27(+0.45%)
Dec 15, 2020 60.62 60.92 60.30 60.92 1,358,104 +0.80(+1.33%)
Dec 14, 2020 60.48 60.84 60.12 60.12 1,395,183 -0.01(-0.01%)
Dec 11, 2020 59.88 60.17 59.57 60.13 1,307,393 -0.02(-0.03%)
Dec 10, 2020 59.82 60.37 59.67 60.15 1,774,003 +0.03(+0.05%)
Dec 09, 2020 60.99 61.05 59.92 60.12 2,397,977 -0.83(-1.36%)
Dec 08, 2020 60.68 61.06 60.50 60.94 1,253,528 +0.13(+0.21%)
Dec 07, 2020 60.77 60.96 60.62 60.82 1,683,391 +0.04(+0.06%)
Dec 04, 2020 60.50 60.80 60.42 60.78 1,916,351 +0.39(+0.64%)
Dec 03, 2020 60.49 60.77 60.24 60.39 1,622,712 -0.09(-0.14%)
Dec 02, 2020 60.30 60.56 60.02 60.48 2,279,134 -0.06(-0.10%)
Dec 01, 2020 60.29 60.85 60.17 60.54 1,962,161 +0.73(+1.22%)
Nov 30, 2020 59.78 59.88 59.09 59.81 1,547,706 -0.05(-0.08%)
Nov 27, 2020 59.83 60.00 59.69 59.86 644,851 +0.30(+0.51%)
Nov 25, 2020 59.53 59.68 59.37 59.55 1,176,057 +0.11(+0.18%)
Nov 24, 2020 59.01 59.59 58.78 59.45 1,778,613 +0.75(+1.28%)
Nov 23, 2020 58.91 59.16 58.30 58.70 2,323,322 +0.01(+0.02%)
Nov 20, 2020 59.16 59.17 58.66 58.69 1,074,959 -0.48(-0.81%)
Nov 19, 2020 58.67 59.23 58.53 59.17 1,915,212 +0.37(+0.63%)
Nov 18, 2020 59.45 59.57 58.80 58.80 2,104,206 -0.71(-1.19%)
Nov 17, 2020 59.48 59.72 59.23 59.51 2,973,348 -0.25(-0.42%)
Nov 16, 2020 59.45 59.81 59.31 59.76 1,948,869 +0.50(+0.84%)
Nov 13, 2020 59.01 59.38 58.65 59.26 1,128,953 +0.63(+1.08%)
Nov 12, 2020 59.06 59.28 58.40 58.63 1,777,944 -0.48(-0.81%)
Nov 11, 2020 58.71 59.23 58.63 59.11 1,596,260 +0.83(+1.42%)
Nov 10, 2020 58.52 58.75 57.73 58.28 3,455,683 -0.60(-1.02%)
Nov 09, 2020 60.79 60.81 58.84 58.88 4,552,164 -0.37(-0.62%)
Nov 06, 2020 59.03 59.42 58.44 59.25 2,507,003 +0.10(+0.16%)
Nov 05, 2020 59.01 59.43 58.83 59.16 2,981,647 +1.31(+2.27%)
Nov 04, 2020 57.11 58.39 56.98 57.84 3,829,505 +1.96(+3.51%)
Nov 03, 2020 55.38 56.26 55.23 55.88 2,622,781 +0.97(+1.77%)
Nov 02, 2020 55.05 55.52 54.38 54.91 2,454,675 +0.29(+0.53%)
Oct 30, 2020 55.12 55.39 53.94 54.62 3,273,420 -0.88(-1.58%)
Oct 29, 2020 54.96 56.10 54.70 55.49 1,968,696 +0.72(+1.31%)
Oct 28, 2020 55.86 55.86 54.66 54.77 2,234,737 -2.11(-3.71%)
Oct 27, 2020 56.89 57.11 56.64 56.88 1,096,463 +0.15(+0.26%)
Oct 26, 2020 57.21 57.57 56.07 56.73 2,056,735 -1.02(-1.77%)
Oct 23, 2020 57.69 57.78 57.27 57.76 1,225,424 +0.23(+0.41%)
Oct 22, 2020 57.52 57.70 56.92 57.52 1,493,310 +0.06(+0.10%)
Oct 21, 2020 57.57 58.08 57.41 57.46 1,431,286 -0.08(-0.14%)
Oct 20, 2020 57.52 58.20 57.34 57.54 1,942,451 +0.23(+0.41%)
Oct 19, 2020 58.54 58.78 57.16 57.31 1,785,316 -0.94(-1.61%)
Oct 16, 2020 58.75 59.08 58.24 58.24 1,784,604 -0.18(-0.31%)
Oct 15, 2020 57.80 58.55 57.70 58.43 1,468,777 -0.24(-0.41%)
Oct 14, 2020 59.25 59.42 58.41 58.67 1,382,764 -0.40(-0.67%)
Oct 13, 2020 59.43 59.53 58.88 59.07 2,327,847 -0.27(-0.46%)
Oct 12, 2020 58.69 59.72 58.59 59.34 1,784,880 +1.32(+2.27%)
Oct 09, 2020 57.56 58.05 57.51 58.03 1,142,015 +0.76(+1.33%)
Oct 08, 2020 57.28 57.31 57.05 57.27 1,281,467 +0.34(+0.59%)
Oct 07, 2020 56.45 57.03 56.45 56.93 1,825,258 +1.01(+1.80%)
Oct 06, 2020 56.78 57.13 55.80 55.93 1,840,409 -0.94(-1.65%)
Oct 05, 2020 56.15 56.90 56.15 56.87 1,630,235 +1.08(+1.94%)
Oct 02, 2020 55.68 56.36 55.54 55.78 2,554,724 -0.95(-1.67%)
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.