Skip to main content

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

92.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.07 55.35 53.90 54.57 3,276,191 -0.87(-1.58%)
Oct 29, 2020 54.91 56.06 54.66 55.44 1,970,362 +0.72(+1.31%)
Oct 28, 2020 55.81 55.81 54.62 54.72 2,236,628 -2.11(-3.71%)
Oct 27, 2020 56.84 57.07 56.59 56.83 1,097,391 +0.15(+0.26%)
Oct 26, 2020 57.16 57.52 56.02 56.69 2,058,476 -1.02(-1.77%)
Oct 23, 2020 57.64 57.74 57.22 57.71 1,226,461 +0.23(+0.41%)
Oct 22, 2020 57.47 57.65 56.87 57.47 1,494,574 +0.06(+0.10%)
Oct 21, 2020 57.52 58.03 57.36 57.42 1,432,497 -0.08(-0.14%)
Oct 20, 2020 57.47 58.15 57.29 57.49 1,944,095 +0.23(+0.41%)
Oct 19, 2020 58.49 58.73 57.11 57.26 1,786,827 -0.94(-1.61%)
Oct 16, 2020 58.70 59.03 58.19 58.19 1,786,115 -0.18(-0.31%)
Oct 15, 2020 57.76 58.50 57.65 58.38 1,470,020 -0.24(-0.41%)
Oct 14, 2020 59.20 59.37 58.36 58.62 1,383,934 -0.40(-0.68%)
Oct 13, 2020 59.38 59.48 58.83 59.02 2,329,818 -0.27(-0.46%)
Oct 12, 2020 58.64 59.67 58.54 59.29 1,786,391 +1.31(+2.27%)
Oct 09, 2020 57.51 58.00 57.46 57.98 1,142,982 +0.76(+1.33%)
Oct 08, 2020 57.24 57.26 57.00 57.22 1,282,552 +0.34(+0.59%)
Oct 07, 2020 56.40 56.98 56.40 56.88 1,826,803 +1.01(+1.80%)
Oct 06, 2020 56.74 57.08 55.75 55.88 1,841,967 -0.94(-1.65%)
Oct 05, 2020 56.10 56.86 56.10 56.82 1,631,615 +1.08(+1.94%)
Oct 02, 2020 55.64 56.31 55.49 55.74 2,556,886 -0.95(-1.67%)
Oct 01, 2020 56.76 56.91 56.37 56.68 2,875,295 +0.56(+1.00%)
Sep 30, 2020 55.86 56.75 55.82 56.12 2,371,724 +0.35(+0.62%)
Sep 29, 2020 55.98 56.15 55.68 55.78 1,287,229 -0.20(-0.36%)
Sep 28, 2020 55.86 56.04 55.61 55.98 1,923,392 +0.91(+1.66%)
Sep 25, 2020 53.98 55.20 53.71 55.07 1,756,058 +1.07(+1.98%)
Sep 24, 2020 53.49 54.62 53.41 54.00 2,601,062 +0.20(+0.38%)
Sep 23, 2020 55.33 55.38 53.69 53.79 2,093,172 -1.56(-2.82%)
Sep 22, 2020 54.92 55.46 54.41 55.36 1,985,756 +0.90(+1.64%)
Sep 21, 2020 53.86 54.49 53.32 54.46 2,851,816 -0.24(-0.44%)
Sep 18, 2020 55.70 55.70 54.12 54.70 4,535,527 -0.75(-1.34%)
Sep 17, 2020 55.07 55.83 54.90 55.45 2,667,873 -0.62(-1.11%)
Sep 16, 2020 56.94 56.98 56.05 56.07 1,764,521 -0.66(-1.16%)
Sep 15, 2020 56.80 57.02 56.45 56.73 1,157,731 +0.57(+1.02%)
Sep 14, 2020 56.14 56.65 55.99 56.16 2,021,117 +0.74(+1.33%)
Sep 11, 2020 56.00 56.16 54.88 55.42 2,339,654 -0.19(-0.34%)
Sep 10, 2020 57.16 57.32 55.39 55.61 2,488,446 -1.09(-1.91%)
Sep 09, 2020 56.22 57.16 55.93 56.69 2,468,840 +1.42(+2.58%)
Sep 08, 2020 55.74 56.43 55.23 55.27 3,193,968 -1.90(-3.32%)
Sep 04, 2020 57.83 58.31 55.42 57.17 4,460,958 -0.76(-1.32%)
Sep 03, 2020 60.08 60.08 57.43 57.93 4,605,992 -2.68(-4.43%)
Sep 02, 2020 60.38 60.78 59.72 60.62 3,015,048 +0.75(+1.26%)
Sep 01, 2020 59.34 59.87 59.12 59.86 2,367,331 +0.82(+1.38%)
Aug 31, 2020 59.08 59.36 58.87 59.05 1,547,393 +0.06(+0.10%)
Aug 28, 2020 58.84 59.06 58.65 58.99 1,270,557 +0.36(+0.62%)
Aug 27, 2020 58.86 59.04 58.29 58.63 1,466,879 -0.10(-0.17%)
Aug 26, 2020 57.87 58.76 57.86 58.73 2,369,091 +1.09(+1.89%)
Aug 25, 2020 57.30 57.67 57.17 57.64 1,827,979 +0.33(+0.58%)
Aug 24, 2020 57.40 57.52 56.91 57.31 1,889,838 +0.46(+0.81%)
Aug 21, 2020 56.49 56.88 56.41 56.84 1,875,349 +0.35(+0.63%)
Aug 20, 2020 55.76 56.58 55.74 56.49 1,455,126 +0.48(+0.86%)
Aug 19, 2020 56.32 56.49 55.94 56.01 1,907,895 -0.23(-0.41%)
Aug 18, 2020 56.00 56.33 55.77 56.24 2,097,206 +0.35(+0.62%)
Aug 17, 2020 55.78 55.97 55.78 55.89 1,216,138 +0.33(+0.59%)
Aug 14, 2020 55.61 55.65 55.35 55.56 1,109,883 -0.05(-0.10%)
Aug 13, 2020 55.57 55.98 55.46 55.61 3,187,405 +0.09(+0.16%)
Aug 12, 2020 54.89 55.67 54.89 55.52 4,675,890 +1.04(+1.91%)
Aug 11, 2020 55.13 55.36 54.39 54.49 2,196,206 -0.65(-1.18%)
Aug 10, 2020 55.30 55.39 54.61 55.14 1,615,387 -0.08(-0.15%)
Aug 07, 2020 55.41 55.62 54.85 55.22 1,501,680 -0.38(-0.68%)
Aug 06, 2020 54.91 55.64 54.83 55.59 1,492,554 +0.60(+1.09%)
Aug 05, 2020 54.79 55.02 54.71 54.99 1,274,734 +0.39(+0.72%)
Aug 04, 2020 54.33 54.61 54.23 54.60 1,336,870 +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.