Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 80.96 81.52 79.85 79.99 2,582,962 -1.27(-1.57%)
Nov 29, 2021 80.59 81.50 80.51 81.26 1,956,598 +1.54(+1.93%)
Nov 26, 2021 80.60 81.08 79.47 79.72 1,439,485 -1.66(-2.04%)
Nov 24, 2021 80.61 81.43 80.21 81.39 1,799,952 +0.33(+0.41%)
Nov 23, 2021 81.13 81.48 80.21 81.05 2,723,854 -0.30(-0.37%)
Nov 22, 2021 82.51 83.08 81.31 81.36 1,791,780 -0.81(-0.99%)
Nov 19, 2021 82.09 82.53 81.93 82.17 1,553,357 +0.37(+0.45%)
Nov 18, 2021 81.44 81.90 81.07 81.80 1,182,608 +0.76(+0.94%)
Nov 17, 2021 81.12 81.41 80.87 81.03 1,114,666 -0.06(-0.07%)
Nov 16, 2021 80.32 81.25 80.32 81.09 1,576,291 +0.67(+0.83%)
Nov 15, 2021 80.68 80.80 80.10 80.43 2,116,054 -0.02(-0.02%)
Nov 12, 2021 79.78 80.55 79.55 80.45 1,647,374 +0.92(+1.16%)
Nov 11, 2021 79.87 79.91 79.52 79.53 787,078 +0.17(+0.21%)
Nov 10, 2021 79.89 79.36 1,654,968 -1.02(-1.27%)
Nov 09, 2021 81.00 81.05 80.14 80.38 1,397,611 -0.43(-0.53%)
Nov 08, 2021 80.82 81.03 80.66 80.81 1,562,350 +0.04(+0.05%)
Nov 05, 2021 81.01 81.17 80.46 80.77 1,647,125 -0.02(-0.02%)
Nov 04, 2021 80.02 80.84 79.93 80.79 2,429,965 +1.00(+1.25%)
Nov 03, 2021 79.21 79.87 78.92 79.79 1,347,188 +0.56(+0.70%)
Nov 02, 2021 78.81 79.35 78.79 79.23 1,087,381 +0.35(+0.45%)
Nov 01, 2021 79.04 78.77 78.47 78.88 1,447,489 -0.05(-0.06%)
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%)
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.