Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.08 55.35 53.90 54.57 3,275,845 -0.87(-1.58%)
Oct 29, 2020 54.91 56.06 54.66 55.45 1,970,154 +0.72(+1.31%)
Oct 28, 2020 55.82 55.82 54.62 54.73 2,236,392 -2.11(-3.71%)
Oct 27, 2020 56.85 57.07 56.60 56.84 1,097,275 +0.15(+0.26%)
Oct 26, 2020 57.17 57.53 56.03 56.69 2,058,258 -1.02(-1.77%)
Oct 23, 2020 57.64 57.74 57.23 57.71 1,226,332 +0.23(+0.41%)
Oct 22, 2020 57.48 57.66 56.88 57.48 1,494,416 +0.06(+0.10%)
Oct 21, 2020 57.53 58.03 57.36 57.42 1,432,346 -0.08(-0.14%)
Oct 20, 2020 57.48 58.16 57.30 57.50 1,943,890 +0.23(+0.41%)
Oct 19, 2020 58.50 58.73 57.12 57.27 1,786,638 -0.94(-1.61%)
Oct 16, 2020 58.71 59.04 58.20 58.20 1,785,926 -0.18(-0.31%)
Oct 15, 2020 57.76 58.51 57.66 58.38 1,469,865 -0.24(-0.41%)
Oct 14, 2020 59.21 59.38 58.37 58.63 1,383,788 -0.40(-0.67%)
Oct 13, 2020 59.38 59.49 58.84 59.02 2,329,572 -0.27(-0.46%)
Oct 12, 2020 58.65 59.68 58.55 59.30 1,786,202 +1.31(+2.27%)
Oct 09, 2020 57.51 58.01 57.47 57.98 1,142,861 +0.76(+1.33%)
Oct 08, 2020 57.24 57.27 57.01 57.22 1,282,417 +0.34(+0.59%)
Oct 07, 2020 56.41 56.99 56.41 56.89 1,826,610 +1.01(+1.80%)
Oct 06, 2020 56.74 57.09 55.76 55.88 1,841,772 -0.94(-1.65%)
Oct 05, 2020 56.11 56.86 56.11 56.82 1,631,442 +1.08(+1.94%)
Oct 02, 2020 55.64 56.32 55.50 55.74 2,556,617 -0.95(-1.67%)
Oct 01, 2020 56.77 56.91 56.38 56.69 2,874,992 +0.56(+1.00%)
Sep 30, 2020 55.86 56.76 55.83 56.13 2,371,474 +0.35(+0.62%)
Sep 29, 2020 55.98 56.16 55.68 55.78 1,287,094 -0.20(-0.36%)
Sep 28, 2020 55.86 56.05 55.61 55.99 1,923,189 +0.91(+1.66%)
Sep 25, 2020 53.98 55.20 53.72 55.07 1,755,873 +1.07(+1.98%)
Sep 24, 2020 53.49 54.63 53.41 54.00 2,600,787 +0.20(+0.38%)
Sep 23, 2020 55.33 55.38 53.70 53.80 2,092,951 -1.56(-2.82%)
Sep 22, 2020 54.93 55.47 54.41 55.36 1,985,546 +0.90(+1.64%)
Sep 21, 2020 53.87 54.49 53.33 54.47 2,851,515 -0.24(-0.44%)
Sep 18, 2020 55.70 55.70 54.12 54.71 4,535,048 -0.75(-1.34%)
Sep 17, 2020 55.07 55.83 54.91 55.45 2,667,592 -0.62(-1.11%)
Sep 16, 2020 56.95 56.99 56.06 56.08 1,764,335 -0.66(-1.16%)
Sep 15, 2020 56.81 57.03 56.46 56.73 1,157,609 +0.57(+1.02%)
Sep 14, 2020 56.14 56.65 56.00 56.16 2,020,903 +0.74(+1.33%)
Sep 11, 2020 56.01 56.16 54.88 55.43 2,339,407 -0.19(-0.34%)
Sep 10, 2020 57.16 57.32 55.39 55.61 2,488,183 -1.09(-1.91%)
Sep 09, 2020 56.22 57.17 55.94 56.70 2,468,579 +1.43(+2.58%)
Sep 08, 2020 55.74 56.44 55.23 55.27 3,193,631 -1.90(-3.32%)
Sep 04, 2020 57.84 58.32 55.42 57.17 4,460,487 -0.76(-1.32%)
Sep 03, 2020 60.09 60.09 57.44 57.94 4,605,506 -2.68(-4.43%)
Sep 02, 2020 60.39 60.79 59.72 60.62 3,014,729 +0.76(+1.26%)
Sep 01, 2020 59.34 59.88 59.13 59.87 2,367,081 +0.82(+1.38%)
Aug 31, 2020 59.09 59.37 58.87 59.05 1,547,230 +0.06(+0.10%)
Aug 28, 2020 58.85 59.07 58.66 58.99 1,270,423 +0.36(+0.62%)
Aug 27, 2020 58.87 59.05 58.29 58.63 1,466,724 -0.10(-0.17%)
Aug 26, 2020 57.87 58.77 57.87 58.73 2,368,840 +1.09(+1.89%)
Aug 25, 2020 57.31 57.68 57.18 57.65 1,827,786 +0.34(+0.58%)
Aug 24, 2020 57.40 57.53 56.92 57.31 1,889,639 +0.46(+0.81%)
Aug 21, 2020 56.49 56.89 56.42 56.85 1,875,151 +0.35(+0.63%)
Aug 20, 2020 55.77 56.59 55.75 56.50 1,454,972 +0.48(+0.86%)
Aug 19, 2020 56.32 56.50 55.95 56.01 1,907,694 -0.23(-0.41%)
Aug 18, 2020 56.01 56.34 55.78 56.24 2,096,984 +0.35(+0.62%)
Aug 17, 2020 55.79 55.98 55.79 55.89 1,216,009 +0.33(+0.59%)
Aug 14, 2020 55.62 55.65 55.35 55.57 1,109,766 -0.05(-0.10%)
Aug 13, 2020 55.58 55.99 55.47 55.62 3,187,069 +0.09(+0.16%)
Aug 12, 2020 54.89 55.67 54.89 55.53 4,675,396 +1.04(+1.91%)
Aug 11, 2020 55.14 55.37 54.40 54.49 2,195,974 -0.65(-1.18%)
Aug 10, 2020 55.31 55.40 54.62 55.14 1,615,216 -0.08(-0.15%)
Aug 07, 2020 55.41 55.63 54.85 55.22 1,501,521 -0.38(-0.68%)
Aug 06, 2020 54.92 55.65 54.84 55.60 1,492,397 +0.60(+1.09%)
Aug 05, 2020 54.80 55.03 54.72 55.00 1,274,600 +0.39(+0.72%)
Aug 04, 2020 54.34 54.62 54.23 54.60 1,336,729 +0.12(+0.22%)
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.