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 1,310,098 +0.23(+0.38%)
Dec 30, 2020 62.27 62.36 61.93 61.97 1,310,098 -0.07(-0.11%)
Dec 29, 2020 62.50 62.56 61.96 62.04 1,515,711 -0.13(-0.20%)
Dec 28, 2020 61.98 62.29 61.67 62.16 1,252,062 +0.73(+1.19%)
Dec 24, 2020 61.22 61.56 61.22 61.43 882,967 +0.32(+0.53%)
Dec 23, 2020 61.51 61.55 61.11 61.11 1,747,609 -0.30(-0.49%)
Dec 22, 2020 61.38 61.56 60.98 61.41 1,542,726 +0.17(+0.27%)
Dec 21, 2020 60.76 61.35 60.19 61.25 1,984,387 -0.22(-0.36%)
Dec 18, 2020 61.69 61.71 61.00 61.47 1,976,879 -0.08(-0.13%)
Dec 17, 2020 61.56 61.68 61.37 61.55 1,446,714 +0.35(+0.57%)
Dec 16, 2020 60.99 61.37 60.84 61.20 1,463,686 +0.27(+0.45%)
Dec 15, 2020 60.62 60.93 60.31 60.93 1,357,961 +0.80(+1.33%)
Dec 14, 2020 60.49 60.85 60.13 60.13 1,395,036 -0.01(-0.01%)
Dec 11, 2020 59.89 60.17 59.58 60.13 1,307,256 -0.02(-0.03%)
Dec 10, 2020 59.82 60.38 59.68 60.15 1,773,816 +0.03(+0.05%)
Dec 09, 2020 61.00 61.06 59.93 60.12 2,397,724 -0.83(-1.36%)
Dec 08, 2020 60.69 61.07 60.50 60.95 1,253,396 +0.13(+0.21%)
Dec 07, 2020 60.78 60.97 60.63 60.82 1,683,214 +0.04(+0.06%)
Dec 04, 2020 60.50 60.81 60.43 60.79 1,916,150 +0.39(+0.64%)
Dec 03, 2020 60.49 60.78 60.25 60.40 1,622,542 -0.09(-0.14%)
Dec 02, 2020 60.31 60.56 60.03 60.48 2,278,894 -0.06(-0.10%)
Dec 01, 2020 60.30 60.85 60.17 60.54 1,961,954 +0.73(+1.22%)
Nov 30, 2020 59.78 59.88 59.09 59.81 1,547,543 -0.05(-0.08%)
Nov 27, 2020 59.83 60.01 59.70 59.86 644,784 +0.30(+0.51%)
Nov 25, 2020 59.54 59.69 59.38 59.56 1,175,933 +0.11(+0.18%)
Nov 24, 2020 59.02 59.60 58.78 59.45 1,778,426 +0.75(+1.28%)
Nov 23, 2020 58.92 59.16 58.31 58.70 2,323,077 +0.01(+0.02%)
Nov 20, 2020 59.16 59.17 58.67 58.70 1,074,845 -0.48(-0.81%)
Nov 19, 2020 58.68 59.24 58.54 59.17 1,915,010 +0.37(+0.63%)
Nov 18, 2020 59.45 59.58 58.80 58.80 2,103,984 -0.71(-1.19%)
Nov 17, 2020 59.48 59.73 59.24 59.51 2,973,035 -0.25(-0.42%)
Nov 16, 2020 59.45 59.81 59.32 59.76 1,948,663 +0.50(+0.84%)
Nov 13, 2020 59.02 59.39 58.66 59.27 1,128,834 +0.63(+1.08%)
Nov 12, 2020 59.06 59.28 58.40 58.64 1,777,757 -0.48(-0.81%)
Nov 11, 2020 58.71 59.24 58.64 59.11 1,596,092 +0.83(+1.42%)
Nov 10, 2020 58.53 58.75 57.73 58.29 3,455,319 -0.60(-1.02%)
Nov 09, 2020 60.80 60.82 58.85 58.89 4,551,685 -0.37(-0.62%)
Nov 06, 2020 59.04 59.42 58.44 59.26 2,506,739 +0.10(+0.16%)
Nov 05, 2020 59.02 59.43 58.84 59.16 2,981,333 +1.31(+2.27%)
Nov 04, 2020 57.12 58.39 56.98 57.85 3,829,102 +1.96(+3.51%)
Nov 03, 2020 55.39 56.26 55.24 55.88 2,622,505 +0.97(+1.77%)
Nov 02, 2020 55.06 55.53 54.39 54.91 2,454,417 +0.29(+0.53%)
Oct 30, 2020 55.13 55.40 53.95 54.62 3,273,076 -0.88(-1.58%)
Oct 29, 2020 54.96 56.11 54.71 55.50 1,968,488 +0.72(+1.31%)
Oct 28, 2020 55.87 55.87 54.67 54.78 2,234,501 -2.11(-3.71%)
Oct 27, 2020 56.90 57.12 56.64 56.89 1,096,347 +0.15(+0.26%)
Oct 26, 2020 57.22 57.58 56.07 56.74 2,056,518 -1.02(-1.77%)
Oct 23, 2020 57.69 57.79 57.28 57.76 1,225,295 +0.23(+0.41%)
Oct 22, 2020 57.53 57.71 56.93 57.53 1,493,153 +0.06(+0.10%)
Oct 21, 2020 57.58 58.08 57.41 57.47 1,431,135 -0.08(-0.14%)
Oct 20, 2020 57.53 58.21 57.34 57.55 1,942,246 +0.23(+0.41%)
Oct 19, 2020 58.55 58.78 57.17 57.31 1,785,128 -0.94(-1.61%)
Oct 16, 2020 58.76 59.09 58.25 58.25 1,784,416 -0.18(-0.31%)
Oct 15, 2020 57.81 58.56 57.71 58.43 1,468,622 -0.24(-0.41%)
Oct 14, 2020 59.26 59.43 58.42 58.68 1,382,618 -0.40(-0.67%)
Oct 13, 2020 59.43 59.54 58.89 59.07 2,327,602 -0.27(-0.46%)
Oct 12, 2020 58.70 59.73 58.60 59.35 1,784,692 +1.32(+2.27%)
Oct 09, 2020 57.56 58.06 57.52 58.03 1,141,895 +0.76(+1.33%)
Oct 08, 2020 57.29 57.32 57.06 57.27 1,281,333 +0.34(+0.59%)
Oct 07, 2020 56.45 57.04 56.45 56.94 1,825,065 +1.01(+1.80%)
Oct 06, 2020 56.79 57.14 55.81 55.93 1,840,215 -0.94(-1.65%)
Oct 05, 2020 56.16 56.91 56.16 56.87 1,630,063 +1.08(+1.94%)
Oct 02, 2020 55.69 56.36 55.55 55.79 2,554,455 -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.