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 (%)
Mar 31, 2021 63.10 63.90 63.08 63.55 2,362,862 +0.76(+1.21%)
Mar 30, 2021 62.83 62.91 62.41 62.79 2,554,081 -0.31(-0.49%)
Mar 29, 2021 62.95 63.31 62.51 63.10 2,505,283 +0.07(+0.11%)
Mar 26, 2021 62.12 63.11 62.05 63.03 2,427,931 +0.99(+1.59%)
Mar 25, 2021 61.83 62.25 61.34 62.05 2,891,046 -0.04(-0.07%)
Mar 24, 2021 63.09 63.09 62.09 62.09 2,122,008 -0.70(-1.12%)
Mar 23, 2021 63.10 63.54 62.67 62.79 2,709,908 -0.18(-0.28%)
Mar 22, 2021 62.34 63.31 62.34 62.97 1,773,507 +0.91(+1.46%)
Mar 19, 2021 61.92 62.32 61.54 62.06 1,752,474 +0.18(+0.28%)
Mar 18, 2021 62.59 62.81 61.84 61.88 2,574,040 -1.48(-2.34%)
Mar 17, 2021 62.77 63.72 62.51 63.37 2,230,099 +0.10(+0.15%)
Mar 16, 2021 63.37 63.87 63.06 63.27 1,508,602 +0.22(+0.36%)
Mar 15, 2021 62.53 63.06 62.25 63.04 1,905,236 +0.52(+0.83%)
Mar 12, 2021 62.21 62.54 61.83 62.53 2,080,004 -0.34(-0.54%)
Mar 11, 2021 62.52 63.20 62.40 62.87 2,202,646 +1.17(+1.90%)
Mar 10, 2021 62.30 62.42 61.60 61.70 2,204,869 -0.01(-0.02%)
Mar 09, 2021 61.04 62.10 61.04 61.71 2,138,668 +1.84(+3.08%)
Mar 08, 2021 61.14 61.54 59.83 59.87 2,545,692 -1.30(-2.12%)
Mar 05, 2021 60.74 61.31 59.16 61.16 4,036,057 +0.98(+1.64%)
Mar 04, 2021 61.06 61.60 59.47 60.18 5,535,188 -0.95(-1.55%)
Mar 03, 2021 62.47 62.65 61.09 61.12 5,942,770 -1.58(-2.52%)
Mar 02, 2021 63.56 63.66 62.65 62.70 3,444,089 -0.76(-1.20%)
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.