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 (%)
Aug 31, 2020 59.03 59.31 58.81 58.99 1,548,867 +0.06(+0.10%)
Aug 28, 2020 58.79 59.00 58.60 58.93 1,271,767 +0.36(+0.62%)
Aug 27, 2020 58.81 58.98 58.23 58.57 1,468,276 -0.10(-0.17%)
Aug 26, 2020 57.81 58.71 57.81 58.67 2,371,347 +1.09(+1.89%)
Aug 25, 2020 57.25 57.62 57.12 57.59 1,829,720 +0.33(+0.58%)
Aug 24, 2020 57.34 57.47 56.86 57.25 1,891,638 +0.46(+0.81%)
Aug 21, 2020 56.43 56.83 56.36 56.79 1,877,135 +0.35(+0.63%)
Aug 20, 2020 55.71 56.53 55.69 56.44 1,456,511 +0.48(+0.86%)
Aug 19, 2020 56.26 56.44 55.89 55.95 1,909,712 -0.23(-0.41%)
Aug 18, 2020 55.95 56.28 55.72 56.18 2,099,203 +0.35(+0.62%)
Aug 17, 2020 55.73 55.92 55.73 55.84 1,217,296 +0.33(+0.59%)
Aug 14, 2020 55.56 55.59 55.29 55.51 1,110,940 -0.05(-0.10%)
Aug 13, 2020 55.52 55.93 55.41 55.56 3,190,441 +0.09(+0.16%)
Aug 12, 2020 54.83 55.61 54.83 55.47 4,680,343 +1.04(+1.91%)
Aug 11, 2020 55.08 55.31 54.34 54.43 2,198,297 -0.65(-1.18%)
Aug 10, 2020 55.25 55.34 54.56 55.09 1,616,926 -0.08(-0.15%)
Aug 07, 2020 55.35 55.57 54.79 55.17 1,503,110 -0.38(-0.68%)
Aug 06, 2020 54.86 55.59 54.78 55.54 1,493,976 +0.60(+1.09%)
Aug 05, 2020 54.74 54.97 54.66 54.94 1,275,948 +0.39(+0.72%)
Aug 04, 2020 54.28 54.56 54.18 54.55 1,338,143 +0.12(+0.22%)
Aug 03, 2020 54.31 54.58 54.24 54.43 1,753,393 +0.52(+0.97%)
Jul 31, 2020 53.82 53.90 52.96 53.90 1,713,009 +0.81(+1.53%)
Jul 30, 2020 52.53 53.18 52.26 53.09 1,483,588 +0.07(+0.13%)
Jul 29, 2020 52.56 53.14 52.56 53.02 1,557,176 +0.68(+1.29%)
Jul 28, 2020 52.73 52.90 52.31 52.34 1,669,029 -0.52(-0.99%)
Jul 27, 2020 52.48 52.93 52.38 52.86 2,317,119 +0.63(+1.21%)
Jul 24, 2020 52.02 52.45 51.66 52.23 1,638,781 -0.30(-0.58%)
Jul 23, 2020 53.48 53.71 52.30 52.53 2,913,250 -1.05(-1.96%)
Jul 22, 2020 53.25 53.66 53.17 53.59 3,836,477 +0.29(+0.55%)
Jul 21, 2020 53.91 53.91 53.13 53.30 2,113,401 -0.23(-0.43%)
Jul 20, 2020 52.57 53.65 52.39 53.53 2,087,380 +0.96(+1.83%)
Jul 17, 2020 52.57 52.70 52.14 52.57 1,823,113 +0.19(+0.36%)
Jul 16, 2020 52.25 52.50 51.95 52.38 2,458,032 -0.31(-0.58%)
Jul 15, 2020 52.89 52.98 52.21 52.68 3,514,811 +0.29(+0.56%)
Jul 14, 2020 51.46 52.43 51.01 52.39 3,509,195 +0.65(+1.25%)
Jul 13, 2020 53.02 53.51 51.64 51.74 2,772,353 -0.87(-1.65%)
Jul 10, 2020 52.25 52.64 51.89 52.61 2,440,440 +0.29(+0.55%)
Jul 09, 2020 52.51 52.56 51.58 52.32 2,446,420 +0.07(+0.13%)
Jul 08, 2020 51.86 52.25 51.58 52.25 1,936,278 +0.63(+1.22%)
Jul 07, 2020 51.95 52.44 51.59 51.62 3,365,383 -0.47(-0.89%)
Jul 06, 2020 51.79 52.20 51.70 52.09 2,455,810 +1.02(+1.99%)
Jul 02, 2020 51.36 51.58 51.01 51.07 2,588,896 +0.22(+0.43%)
Jul 01, 2020 50.38 51.04 50.34 50.85 5,847,845 +0.54(+1.07%)
Jun 30, 2020 49.48 50.52 49.42 50.32 2,584,924 +0.82(+1.67%)
Jun 29, 2020 48.96 49.51 48.49 49.49 1,845,481 +0.66(+1.36%)
Jun 26, 2020 50.00 50.04 48.82 48.83 2,710,546 -1.29(-2.56%)
Jun 25, 2020 49.60 50.16 49.12 50.11 2,488,371 +0.48(+0.96%)
Jun 24, 2020 50.56 50.75 49.37 49.64 4,326,924 -1.16(-2.29%)
Jun 23, 2020 50.95 51.27 50.72 50.80 1,665,598 +0.29(+0.57%)
Jun 22, 2020 49.87 50.52 49.77 50.51 1,507,378 +0.59(+1.18%)
Jun 19, 2020 50.68 50.75 49.65 49.93 2,635,906 -0.19(-0.38%)
Jun 18, 2020 49.89 50.19 49.80 50.11 1,640,064 +0.08(+0.16%)
Jun 17, 2020 50.25 50.46 49.95 50.03 2,379,462 -0.00(-0.00%)
Jun 16, 2020 50.26 50.37 49.26 50.03 3,278,644 +1.00(+2.03%)
Jun 15, 2020 47.70 49.25 47.54 49.04 3,396,612 +0.46(+0.95%)
Jun 12, 2020 49.36 49.42 47.73 48.58 3,087,643 +0.49(+1.02%)
Jun 11, 2020 49.72 49.93 48.07 48.08 5,908,518 -2.70(-5.32%)
Jun 10, 2020 50.76 51.17 50.56 50.79 5,010,626 +0.27(+0.53%)
Jun 09, 2020 50.16 50.77 50.16 50.52 3,384,466 +0.06(+0.11%)
Jun 08, 2020 50.10 50.49 49.88 50.46 3,938,523 +0.36(+0.72%)
Jun 05, 2020 49.50 50.23 49.44 50.10 3,145,098 +1.12(+2.30%)
Jun 04, 2020 49.19 49.47 48.71 48.98 2,235,520 -0.40(-0.81%)
Jun 03, 2020 49.18 49.52 49.06 49.38 2,107,620 +0.44(+0.90%)
Jun 02, 2020 48.69 48.95 48.36 48.94 3,085,411 +0.34(+0.71%)
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.