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

65.23 USD +1.41 (+2.21%)
Official Closing Price Updated: 4:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 63.82 63.82 63.82 1,276,911 +0.24(+0.38%)
Dec 30, 2020 63.89 63.98 63.54 63.58 1,276,911 -0.07(-0.11%)
Dec 29, 2020 64.12 64.18 63.57 63.65 1,477,315 -0.13(-0.20%)
Dec 28, 2020 63.59 63.91 63.28 63.78 1,220,345 +0.75(+1.19%)
Dec 24, 2020 62.81 63.16 62.81 63.03 860,600 +0.33(+0.53%)
Dec 23, 2020 63.11 63.15 62.70 62.70 1,703,338 -0.31(-0.49%)
Dec 22, 2020 62.98 63.16 62.57 63.01 1,503,646 +0.17(+0.27%)
Dec 21, 2020 62.34 62.94 61.75 62.84 1,934,118 -0.23(-0.36%)
Dec 18, 2020 63.29 63.31 62.59 63.07 1,926,800 -0.08(-0.13%)
Dec 17, 2020 63.16 63.28 62.97 63.15 1,410,066 +0.36(+0.57%)
Dec 16, 2020 62.58 62.97 62.42 62.79 1,426,608 +0.28(+0.45%)
Dec 15, 2020 62.20 62.51 61.88 62.51 1,323,561 +0.82(+1.33%)
Dec 14, 2020 62.06 62.43 61.69 61.69 1,359,697 -0.15(-0.24%)
Dec 11, 2020 61.59 61.88 61.27 61.84 1,271,200 -0.02(-0.03%)
Dec 10, 2020 61.52 62.09 61.37 61.86 1,724,892 +0.03(+0.05%)
Dec 09, 2020 62.73 62.79 61.63 61.83 2,331,592 -0.85(-1.36%)
Dec 08, 2020 62.41 62.80 62.22 62.68 1,218,826 +0.13(+0.21%)
Dec 07, 2020 62.50 62.70 62.35 62.55 1,636,789 +0.04(+0.06%)
Dec 04, 2020 62.22 62.53 62.14 62.51 1,863,300 +0.40(+0.64%)
Dec 03, 2020 62.21 62.50 61.96 62.11 1,577,790 -0.09(-0.14%)
Dec 02, 2020 62.02 62.28 61.73 62.20 2,216,039 -0.06(-0.10%)
Dec 01, 2020 62.01 62.58 61.88 62.26 1,907,841 +0.75(+1.22%)
Nov 30, 2020 61.48 61.58 60.77 61.51 1,504,860 -0.05(-0.08%)
Nov 27, 2020 61.53 61.71 61.39 61.56 627,000 +0.31(+0.51%)
Nov 25, 2020 61.23 61.38 61.06 61.25 1,143,500 +0.11(+0.18%)
Nov 24, 2020 60.69 61.29 60.45 61.14 1,729,375 +0.77(+1.28%)
Nov 23, 2020 60.59 60.84 59.97 60.37 2,259,004 +0.01(+0.02%)
Nov 20, 2020 60.84 60.85 60.33 60.36 1,045,200 -0.49(-0.81%)
Nov 19, 2020 60.34 60.92 60.20 60.85 1,862,192 +0.38(+0.63%)
Nov 18, 2020 61.14 61.27 60.47 60.47 2,045,954 -0.73(-1.19%)
Nov 17, 2020 61.17 61.42 60.92 61.20 2,891,035 -0.26(-0.42%)
Nov 16, 2020 61.14 61.51 61.00 61.46 1,894,917 +0.51(+0.84%)
Nov 13, 2020 60.69 61.07 60.32 60.95 1,097,700 +0.65(+1.08%)
Nov 12, 2020 60.74 60.97 60.06 60.30 1,728,724 -0.49(-0.81%)
Nov 11, 2020 60.38 60.92 60.30 60.79 1,552,070 +0.85(+1.42%)
Nov 10, 2020 60.19 60.42 59.37 59.94 3,360,017 -0.62(-1.02%)
Nov 09, 2020 62.52 62.54 60.52 60.56 4,426,143 -0.38(-0.62%)
Nov 06, 2020 60.71 61.11 60.10 60.94 2,437,600 +0.10(+0.16%)
Nov 05, 2020 60.69 61.12 60.51 60.84 2,899,104 +1.35(+2.27%)
Nov 04, 2020 58.74 60.05 58.60 59.49 3,723,490 +2.02(+3.51%)
Nov 03, 2020 56.96 57.86 56.80 57.47 2,550,173 +1.00(+1.77%)
Nov 02, 2020 56.62 57.10 55.93 56.47 2,386,721 +0.30(+0.53%)
Oct 30, 2020 56.69 56.97 55.48 56.17 3,182,800 -0.90(-1.58%)
Oct 29, 2020 56.52 57.70 56.26 57.07 1,914,195 +0.74(+1.31%)
Oct 28, 2020 57.45 57.45 56.22 56.33 2,172,871 -2.17(-3.71%)
Oct 27, 2020 58.51 58.74 58.25 58.50 1,066,109 +0.15(+0.26%)
Oct 26, 2020 58.84 59.21 57.67 58.35 1,999,797 -1.05(-1.77%)
Oct 23, 2020 59.33 59.43 58.90 59.40 1,191,500 +0.24(+0.41%)
Oct 22, 2020 59.16 59.34 58.54 59.16 1,451,970 +0.06(+0.10%)
Oct 21, 2020 59.21 59.73 59.04 59.10 1,391,663 -0.08(-0.14%)
Oct 20, 2020 59.16 59.86 58.97 59.18 1,888,677 +0.24(+0.41%)
Oct 19, 2020 60.21 60.45 58.79 58.94 1,735,892 -180.67(-75.40%)
Oct 16, 2020 241.70 243.05 239.61 239.61 433,800 -0.75(-0.31%)
Oct 15, 2020 237.80 240.88 237.38 240.36 357,029 -1.00(-0.41%)
Oct 14, 2020 243.75 244.46 240.31 241.36 336,121 -1.64(-0.67%)
Oct 13, 2020 244.47 244.90 242.24 243.00 565,851 -1.13(-0.46%)
Oct 12, 2020 241.45 245.69 241.04 244.13 433,867 +5.41(+2.27%)
Oct 09, 2020 236.78 238.82 236.60 238.72 277,600 +3.13(+1.33%)
Oct 08, 2020 235.66 235.77 234.70 235.59 311,498 +1.38(+0.59%)
Oct 07, 2020 232.22 234.62 232.22 234.21 443,682 +4.14(+1.80%)
Oct 06, 2020 233.60 235.04 229.56 230.07 447,365 -3.87(-1.65%)
Oct 05, 2020 231.00 234.10 231.00 233.94 396,276 +4.45(+1.94%)
Oct 02, 2020 229.08 231.85 228.49 229.49 621,000 -3.90(-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.