Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.81 78.97 77.77 78.93 1,329,697 +0.48(+0.61%)
Oct 28, 2021 77.94 78.48 77.87 78.45 1,556,651 +0.89(+1.15%)
Oct 27, 2021 77.52 78.24 77.47 77.56 1,531,730 +0.22(+0.28%)
Oct 26, 2021 77.59 77.34 1,538,541 +0.19(+0.24%)
Oct 25, 2021 76.77 77.26 76.34 77.16 1,890,574 +0.63(+0.82%)
Oct 22, 2021 76.69 76.93 76.18 76.53 1,051,421 -0.35(-0.46%)
Oct 21, 2021 76.29 76.91 76.18 76.88 1,872,699 +0.53(+0.69%)
Oct 20, 2021 76.59 76.64 76.11 76.35 1,040,548 -0.05(-0.06%)
Oct 19, 2021 76.09 76.45 76.01 76.40 1,576,711 +0.55(+0.72%)
Oct 18, 2021 74.93 75.88 74.83 75.86 1,964,006 +0.70(+0.92%)
Oct 15, 2021 74.89 75.20 74.72 75.16 1,390,752 +0.58(+0.77%)
Oct 14, 2021 73.97 74.64 73.89 74.58 1,451,524 +1.32(+1.80%)
Oct 13, 2021 73.15 73.40 72.72 73.26 2,143,431 +0.48(+0.66%)
Oct 12, 2021 73.28 73.32 72.66 72.78 1,861,012 -0.19(-0.25%)
Oct 11, 2021 73.19 73.90 72.97 72.97 1,354,511 -0.45(-0.61%)
Oct 08, 2021 73.92 73.96 73.33 73.42 1,320,994 -0.28(-0.39%)
Oct 07, 2021 73.65 74.23 73.58 73.70 1,445,088 +0.69(+0.94%)
Oct 06, 2021 71.90 73.08 71.71 73.02 2,350,753 +0.47(+0.65%)
Oct 05, 2021 71.81 73.02 71.79 72.55 3,144,177 +0.92(+1.28%)
Oct 04, 2021 72.78 72.84 71.12 71.63 5,226,631 -1.49(-2.03%)
Oct 01, 2021 72.58 73.31 71.85 73.11 6,749,662 +0.77(+1.07%)
Sep 30, 2021 73.22 73.55 72.34 72.34 2,957,226 -0.59(-0.81%)
Sep 29, 2021 73.22 73.60 72.83 72.93 2,356,846 -0.01(-0.01%)
Sep 28, 2021 74.10 74.19 72.79 72.94 2,901,073 -1.99(-2.65%)
Sep 27, 2021 75.07 75.16 74.62 74.93 1,424,374 -0.70(-0.92%)
Sep 24, 2021 75.09 75.73 75.06 75.62 1,195,417 +0.14(+0.19%)
Sep 23, 2021 75.05 75.74 74.95 75.48 1,189,612 +0.69(+0.93%)
Sep 22, 2021 74.36 75.04 74.09 74.79 2,016,779 +0.65(+0.87%)
Sep 21, 2021 74.44 74.69 73.92 74.14 1,819,022 +0.11(+0.15%)
Sep 20, 2021 74.27 74.62 73.10 74.03 2,716,322 -1.41(-1.87%)
Sep 17, 2021 76.16 76.16 75.30 75.44 1,536,246 -0.89(-1.17%)
Sep 16, 2021 76.10 76.41 75.65 76.33 1,354,449 +0.04(+0.05%)
Sep 15, 2021 75.87 76.41 75.48 76.29 1,423,641 +0.53(+0.70%)
Sep 14, 2021 76.19 76.29 75.59 75.76 1,486,168 -0.11(-0.14%)
Sep 13, 2021 76.49 76.58 75.47 75.87 1,506,884 -0.10(-0.13%)
Sep 10, 2021 76.96 77.10 75.94 75.97 1,830,959 -0.62(-0.80%)
Sep 09, 2021 77.05 77.29 76.58 76.58 1,363,126 -0.45(-0.58%)
Sep 08, 2021 77.16 77.17 76.62 77.03 1,453,461 -0.18(-0.23%)
Sep 07, 2021 77.22 77.33 76.88 77.21 1,155,618 +0.02(+0.03%)
Sep 03, 2021 76.83 77.30 76.72 77.19 1,597,312 +0.22(+0.28%)
Sep 02, 2021 77.24 77.38 76.78 76.98 1,280,679 -0.03(-0.04%)
Sep 01, 2021 77.03 77.33 76.95 77.01 2,142,250 +0.20(+0.25%)
Aug 31, 2021 77.01 77.06 76.68 76.81 1,337,953 -0.16(-0.20%)
Aug 30, 2021 76.30 77.10 76.30 76.97 1,681,835 +0.85(+1.12%)
Aug 27, 2021 75.56 76.20 75.50 76.12 2,398,194 +0.70(+0.93%)
Aug 26, 2021 75.74 75.86 75.38 75.41 2,799,655 -0.42(-0.55%)
Aug 25, 2021 75.87 75.96 75.68 75.83 1,822,856 +0.07(+0.09%)
Aug 24, 2021 75.86 75.96 75.70 75.76 1,530,826 +0.03(+0.04%)
Aug 23, 2021 75.12 75.90 75.12 75.73 1,179,730 +0.81(+1.08%)
Aug 20, 2021 74.36 75.03 74.29 74.92 1,650,461 +0.76(+1.03%)
Aug 19, 2021 73.27 74.45 73.20 74.16 2,279,393 +0.45(+0.61%)
Aug 18, 2021 74.35 74.70 73.65 73.71 1,693,678 -0.77(-1.04%)
Aug 17, 2021 74.61 74.73 74.01 74.48 2,090,278 -0.62(-0.82%)
Aug 16, 2021 74.61 75.13 74.04 75.10 1,488,589 +0.30(+0.40%)
Aug 13, 2021 74.63 74.82 74.53 74.80 1,068,922 +0.27(+0.37%)
Aug 12, 2021 74.05 74.56 73.91 74.52 919,793 +0.42(+0.57%)
Aug 11, 2021 74.39 74.49 73.92 74.10 1,216,371 -0.05(-0.07%)
Aug 10, 2021 74.56 74.64 74.00 74.15 1,267,593 -0.28(-0.38%)
Aug 09, 2021 74.56 74.64 74.30 74.43 1,365,250 -0.06(-0.08%)
Aug 06, 2021 74.53 74.67 74.27 74.49 1,863,826 -0.17(-0.22%)
Aug 05, 2021 74.44 74.69 74.24 74.66 1,525,052 +0.41(+0.55%)
Aug 04, 2021 74.17 74.47 74.01 74.25 1,524,288 +0.04(+0.05%)
Aug 03, 2021 73.83 74.22 73.36 74.21 3,894,092 +0.56(+0.76%)
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.