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

65.63 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 204.06 208.33 203.79 207.49 626,837 +3.40(+1.67%)
Jun 29, 2020 201.90 204.15 199.96 204.09 447,524 +2.73(+1.36%)
Jun 26, 2020 206.20 206.34 201.34 201.36 657,300 -5.30(-2.56%)
Jun 25, 2020 204.54 206.83 202.57 206.66 603,423 +1.97(+0.96%)
Jun 24, 2020 208.51 209.30 203.58 204.69 1,049,267 -4.80(-2.29%)
Jun 23, 2020 210.09 211.44 209.16 209.49 403,903 +1.19(+0.57%)
Jun 22, 2020 205.67 208.34 205.24 208.30 365,535 +2.42(+1.18%)
Jun 19, 2020 208.99 209.28 204.73 205.88 639,200 -0.78(-0.38%)
Jun 18, 2020 205.72 206.96 205.36 206.66 397,711 +0.34(+0.16%)
Jun 17, 2020 207.23 208.10 205.98 206.32 577,013 -0.01(-0.00%)
Jun 16, 2020 207.27 207.71 203.15 206.33 795,062 +4.11(+2.03%)
Jun 15, 2020 196.72 203.11 196.04 202.22 823,669 +1.44(+0.72%)
Jun 12, 2020 204.03 204.27 197.27 200.78 747,000 +2.03(+1.02%)
Jun 11, 2020 205.51 206.37 198.71 198.75 1,429,460 -11.17(-5.32%)
Jun 10, 2020 209.81 211.50 208.97 209.92 1,212,231 +1.10(+0.53%)
Jun 09, 2020 207.35 209.84 207.35 208.82 818,811 +0.23(+0.11%)
Jun 08, 2020 207.07 208.70 206.16 208.59 952,855 +1.50(+0.72%)
Jun 05, 2020 204.59 207.64 204.34 207.09 760,900 +4.65(+2.30%)
Jun 04, 2020 203.31 204.49 201.32 202.44 540,844 -1.66(-0.81%)
Jun 03, 2020 203.27 204.67 202.78 204.10 509,901 +1.82(+0.90%)
Jun 02, 2020 201.27 202.35 199.88 202.28 746,460 +1.42(+0.71%)
Jun 01, 2020 199.63 201.28 199.24 200.86 499,236 +1.05(+0.53%)
May 29, 2020 198.60 200.39 197.04 199.81 690,300 +1.33(+0.67%)
May 28, 2020 198.55 201.38 197.98 198.48 549,073 +0.15(+0.08%)
May 27, 2020 197.49 198.46 193.61 198.33 797,193 +1.66(+0.84%)
May 26, 2020 200.19 200.19 196.49 196.67 1,125,181 +0.58(+0.30%)
May 22, 2020 195.19 196.17 194.41 196.09 642,500 +0.84(+0.43%)
May 21, 2020 197.05 197.69 194.75 195.25 362,012 -1.65(-0.84%)
May 20, 2020 196.01 197.36 195.85 196.90 536,879 +3.56(+1.84%)
May 19, 2020 194.34 196.09 193.34 193.34 618,077 -1.07(-0.55%)
May 18, 2020 193.51 195.50 193.17 194.41 574,137 +4.53(+2.39%)
May 15, 2020 186.60 189.99 186.20 189.88 441,700 +1.34(+0.71%)
May 14, 2020 184.86 188.67 183.52 188.54 648,144 +1.88(+1.01%)
May 13, 2020 189.15 190.59 184.64 186.66 687,890 -2.53(-1.34%)
May 12, 2020 193.93 194.21 189.19 189.19 628,953 -3.93(-2.04%)
May 11, 2020 190.78 194.26 190.72 193.12 578,972 +1.01(+0.53%)
May 08, 2020 191.54 192.48 190.81 192.11 660,200 +2.46(+1.30%)
May 07, 2020 189.52 190.63 189.00 189.65 534,240 +2.52(+1.35%)
May 06, 2020 188.27 189.10 187.00 187.13 562,741 -0.01(-0.01%)
May 05, 2020 186.90 189.30 186.73 187.14 1,560,936 +2.00(+1.08%)
May 04, 2020 182.68 185.26 181.94 185.14 421,258 +1.44(+0.78%)
May 01, 2020 184.99 186.38 183.08 183.70 526,800 -4.87(-2.58%)
Apr 30, 2020 188.80 189.41 187.13 188.57 1,337,886 -0.32(-0.17%)
Apr 29, 2020 187.20 189.96 186.41 188.89 1,182,129 +5.80(+3.17%)
Apr 28, 2020 187.49 187.52 182.97 183.09 1,151,132 -2.25(-1.21%)
Apr 27, 2020 184.97 186.00 184.67 185.34 695,039 +1.84(+1.00%)
Apr 24, 2020 181.72 183.96 180.30 183.50 657,400 +2.54(+1.40%)
Apr 23, 2020 181.88 184.01 180.74 180.96 796,759 +0.00(+0.00%)
Apr 22, 2020 179.33 182.22 179.24 180.96 1,296,716 +4.78(+2.71%)
Apr 21, 2020 179.67 179.96 175.26 176.18 723,643 -5.91(-3.25%)
Apr 20, 2020 182.86 185.03 182.06 182.09 546,729 -2.84(-1.54%)
Apr 17, 2020 185.05 185.30 182.42 184.93 766,900 +3.49(+1.92%)
Apr 16, 2020 181.11 182.29 179.12 181.44 563,114 +1.86(+1.04%)
Apr 15, 2020 179.02 180.98 178.07 179.58 694,022 -2.97(-1.63%)
Apr 14, 2020 179.81 183.15 179.19 182.55 791,713 +6.25(+3.55%)
Apr 13, 2020 175.64 176.49 173.06 176.30 885,776 -0.41(-0.23%)
Apr 09, 2020 177.12 178.12 175.20 176.71 1,060,100 +1.61(+0.92%)
Apr 08, 2020 172.11 175.61 170.30 175.10 1,388,044 +4.93(+2.90%)
Apr 07, 2020 176.29 176.50 169.86 170.17 1,635,123 -0.46(-0.27%)
Apr 06, 2020 164.85 171.55 164.48 170.63 1,179,401 +11.61(+7.30%)
Apr 03, 2020 160.67 161.84 157.04 159.02 889,500 -2.34(-1.45%)
Apr 02, 2020 156.85 161.46 156.75 161.36 1,111,145 +3.36(+2.13%)
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.