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 (%)
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%)
Oct 01, 2020 56.81 56.96 56.42 56.73 2,872,863 +0.56(+1.00%)
Sep 30, 2020 55.91 56.80 55.87 56.17 2,369,718 +0.35(+0.62%)
Sep 29, 2020 56.02 56.20 55.72 55.82 1,286,141 -0.20(-0.36%)
Sep 28, 2020 55.90 56.09 55.65 56.03 1,921,765 +0.91(+1.66%)
Sep 25, 2020 54.02 55.24 53.76 55.11 1,754,573 +1.07(+1.98%)
Sep 24, 2020 53.53 54.67 53.45 54.04 2,598,862 +0.20(+0.38%)
Sep 23, 2020 55.37 55.42 53.74 53.84 2,091,402 -1.46(-2.65%)
Sep 22, 2020 54.87 55.41 54.35 55.30 1,987,647 +0.89(+1.64%)
Sep 21, 2020 53.81 54.44 53.27 54.41 2,854,532 -0.24(-0.44%)
Sep 18, 2020 55.65 55.65 54.07 54.65 4,539,846 -0.74(-1.34%)
Sep 17, 2020 55.01 55.77 54.85 55.39 2,670,414 -0.62(-1.11%)
Sep 16, 2020 56.88 56.93 56.00 56.02 1,766,201 -0.65(-1.16%)
Sep 15, 2020 56.75 56.97 56.40 56.67 1,158,834 +0.57(+1.02%)
Sep 14, 2020 56.08 56.59 55.94 56.10 2,023,042 +0.73(+1.33%)
Sep 11, 2020 55.95 56.10 54.83 55.37 2,341,882 -0.19(-0.34%)
Sep 10, 2020 57.10 57.26 55.33 55.55 2,490,816 -1.08(-1.91%)
Sep 09, 2020 56.16 57.11 55.88 56.64 2,471,191 +1.42(+2.58%)
Sep 08, 2020 55.68 56.38 55.17 55.21 3,197,010 -1.90(-3.32%)
Sep 04, 2020 57.78 58.26 55.36 57.11 4,465,206 -0.76(-1.32%)
Sep 03, 2020 60.03 60.03 57.37 57.88 4,610,379 -2.68(-4.43%)
Sep 02, 2020 60.32 60.73 59.66 60.56 3,017,919 +0.75(+1.26%)
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.