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

65.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 177.64 184.56 176.92 184.56 2,015,900 +0.42(+0.23%)
Feb 27, 2020 188.53 191.55 183.97 184.14 1,254,689 -8.95(-4.64%)
Feb 26, 2020 193.80 197.02 192.24 193.09 1,063,825 +0.14(+0.07%)
Feb 25, 2020 200.01 200.51 192.34 192.95 1,369,810 -5.75(-2.89%)
Feb 24, 2020 198.39 200.89 197.14 198.70 1,299,558 -7.35(-3.57%)
Feb 21, 2020 208.29 208.45 205.33 206.05 577,000 -3.17(-1.52%)
Feb 20, 2020 210.25 210.82 206.91 209.22 683,492 -1.36(-0.65%)
Feb 19, 2020 210.11 211.15 209.92 210.58 362,895 +1.34(+0.64%)
Feb 18, 2020 208.63 209.57 208.30 209.24 440,389 -0.32(-0.15%)
Feb 14, 2020 209.19 209.71 208.78 209.56 337,800 +0.73(+0.35%)
Feb 13, 2020 207.93 209.73 207.85 208.83 368,936 -0.09(-0.04%)
Feb 12, 2020 208.30 209.07 207.78 208.92 500,127 +1.55(+0.75%)
Feb 11, 2020 208.44 208.95 207.00 207.37 867,569 -0.03(-0.01%)
Feb 10, 2020 204.40 207.44 204.40 207.40 480,609 +2.28(+1.11%)
Feb 07, 2020 205.34 206.20 204.72 205.12 478,400 -1.05(-0.51%)
Feb 06, 2020 205.59 206.19 204.83 206.17 382,652 +1.31(+0.64%)
Feb 05, 2020 206.01 206.01 203.72 204.86 558,232 +1.12(+0.55%)
Feb 04, 2020 202.57 204.08 202.16 203.74 374,838 +3.62(+1.81%)
Feb 03, 2020 198.80 201.07 198.80 200.12 752,125 +2.10(+1.06%)
Jan 31, 2020 201.90 201.93 197.43 198.02 567,400 -3.56(-1.77%)
Jan 30, 2020 199.77 201.76 199.28 201.58 487,709 +0.54(+0.27%)
Jan 29, 2020 201.80 202.25 200.41 201.04 417,376 +0.43(+0.21%)
Jan 28, 2020 199.22 201.08 198.61 200.61 337,156 +2.72(+1.37%)
Jan 27, 2020 197.56 198.95 196.80 197.89 813,094 -3.49(-1.73%)
Jan 24, 2020 203.86 203.98 200.62 201.38 493,600 -1.75(-0.86%)
Jan 23, 2020 202.54 203.23 201.78 203.13 417,818 +0.39(+0.19%)
Jan 22, 2020 203.42 203.97 202.67 202.74 409,866 +0.06(+0.03%)
Jan 21, 2020 202.24 203.22 202.10 202.68 466,615 -0.20(-0.10%)
Jan 17, 2020 202.45 202.95 201.97 202.88 372,500 +1.09(+0.54%)
Jan 16, 2020 200.95 201.82 200.73 201.79 348,523 +1.84(+0.92%)
Jan 15, 2020 199.48 200.56 199.38 199.95 560,349 +0.59(+0.30%)
Jan 14, 2020 199.96 200.33 199.12 199.36 356,441 -0.72(-0.36%)
Jan 13, 2020 198.81 200.14 198.68 200.08 375,923 +1.89(+0.95%)
Jan 10, 2020 199.20 199.32 197.90 198.19 410,600 -0.46(-0.23%)
Jan 09, 2020 198.34 198.78 197.77 198.65 447,571 +1.72(+0.87%)
Jan 08, 2020 195.71 197.71 195.42 196.93 464,753 +1.36(+0.70%)
Jan 07, 2020 195.74 196.16 195.17 195.57 435,624 -0.31(-0.16%)
Jan 06, 2020 193.46 195.89 193.42 195.88 658,702 +1.04(+0.53%)
Jan 03, 2020 193.90 195.77 193.65 194.84 593,200 -1.44(-0.73%)
Jan 02, 2020 194.81 196.28 194.54 196.28 1,081,207 +2.64(+1.36%)
Dec 31, 2019 192.79 193.76 192.56 193.64 328,500 +0.41(+0.21%)
Dec 30, 2019 194.57 194.61 192.68 193.23 617,939 -1.26(-0.65%)
Dec 27, 2019 195.12 195.29 194.13 194.49 326,700 +0.00(+0.00%)
Dec 26, 2019 193.37 194.53 193.17 194.49 259,851 +1.48(+0.77%)
Dec 24, 2019 193.15 193.35 192.70 193.01 197,600 +0.06(+0.03%)
Dec 23, 2019 193.19 193.29 192.89 192.95 574,961 +0.14(+0.07%)
Dec 20, 2019 192.55 193.01 192.26 192.81 496,400 +1.04(+0.54%)
Dec 19, 2019 190.70 191.77 190.70 191.77 256,244 +1.14(+0.60%)
Dec 18, 2019 190.85 191.11 190.62 190.63 391,293 +0.15(+0.08%)
Dec 17, 2019 190.99 190.99 190.43 190.48 307,121 -0.14(-0.07%)
Dec 16, 2019 190.43 190.87 190.37 190.62 290,062 +0.02(+0.01%)
Dec 13, 2019 189.93 191.03 189.75 190.60 417,900 +0.47(+0.25%)
Dec 12, 2019 189.10 190.86 188.86 190.13 542,324 +1.09(+0.58%)
Dec 11, 2019 188.81 189.20 188.45 189.04 330,876 +0.61(+0.32%)
Dec 10, 2019 188.72 189.11 188.12 188.43 713,828 -0.33(-0.17%)
Dec 09, 2019 189.13 189.65 188.76 188.76 258,582 -0.53(-0.28%)
Dec 06, 2019 189.04 189.56 188.87 189.29 297,400 +1.44(+0.77%)
Dec 05, 2019 188.13 188.13 187.02 187.85 420,720 +0.16(+0.09%)
Dec 04, 2019 187.51 188.06 187.23 187.69 469,291 +0.88(+0.47%)
Dec 03, 2019 185.91 186.87 185.23 186.81 610,981 -0.73(-0.39%)
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.