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 (%)
Dec 29, 2023 75.33 75.42 74.69 75.03 1,328,232 -0.26(-0.35%)
Dec 28, 2023 75.46 75.59 75.24 75.29 1,416,875 -0.04(-0.05%)
Dec 27, 2023 75.20 75.38 75.07 75.33 1,599,737 +0.14(+0.19%)
Dec 26, 2023 75.03 75.33 75.03 75.19 1,142,058 +0.21(+0.28%)
Dec 22, 2023 75.10 75.24 74.63 74.98 1,409,332 +0.05(+0.07%)
Dec 21, 2023 74.77 74.99 74.32 74.93 2,187,331 +0.77(+1.04%)
Dec 20, 2023 75.10 75.49 74.13 74.16 2,796,223 -0.96(-1.27%)
Dec 19, 2023 74.79 75.13 74.79 75.11 1,305,740 +0.35(+0.47%)
Dec 18, 2023 74.29 74.93 74.28 74.76 1,782,274 +0.62(+0.83%)
Dec 15, 2023 73.94 74.35 73.94 74.15 1,905,512 +0.00(+0.00%)
Dec 14, 2023 74.47 74.55 73.64 74.15 1,745,467 -0.05(-0.07%)
Dec 13, 2023 73.30 74.22 73.30 74.20 1,905,653 +0.89(+1.21%)
Dec 12, 2023 72.78 73.31 72.67 73.31 1,230,998 +0.35(+0.48%)
Dec 11, 2023 72.62 72.98 72.53 72.96 1,329,647 +0.15(+0.21%)
Dec 08, 2023 72.37 72.91 72.33 72.81 1,782,948 +0.27(+0.37%)
Dec 07, 2023 72.31 72.63 72.23 72.54 1,187,833 +0.65(+0.90%)
Dec 06, 2023 72.66 72.66 71.84 71.90 2,557,138 -0.43(-0.59%)
Dec 05, 2023 71.82 72.51 71.82 72.32 1,851,804 +0.29(+0.40%)
Dec 04, 2023 72.06 72.12 71.66 72.04 1,665,100 -0.53(-0.73%)
Dec 01, 2023 72.17 72.73 72.05 72.56 1,559,492 +0.26(+0.36%)
Nov 30, 2023 72.33 72.38 71.81 72.30 1,681,803 +0.10(+0.14%)
Nov 29, 2023 72.66 72.85 72.13 72.20 1,096,936 -0.13(-0.18%)
Nov 28, 2023 72.18 72.58 72.12 72.33 1,307,385 +0.03(+0.04%)
Nov 27, 2023 72.33 72.48 72.21 72.30 2,708,818 -0.10(-0.14%)
Nov 24, 2023 72.42 72.53 72.34 72.40 765,455 -0.06(-0.08%)
Nov 22, 2023 72.44 72.80 72.22 72.46 1,694,222 +0.16(+0.22%)
Nov 21, 2023 72.23 72.34 72.04 72.30 5,704,013 -0.06(-0.08%)
Nov 20, 2023 71.74 72.51 71.72 72.36 1,184,445 +0.63(+0.87%)
Nov 17, 2023 71.76 71.89 71.50 71.74 1,422,450 +0.00(+0.00%)
Nov 16, 2023 71.58 71.84 71.41 71.74 1,364,333 +0.12(+0.17%)
Nov 15, 2023 71.85 71.91 71.47 71.62 1,438,011 +0.03(+0.04%)
Nov 14, 2023 71.38 71.80 71.26 71.59 1,248,234 +1.13(+1.60%)
Nov 13, 2023 70.26 70.60 70.03 70.46 1,138,609 +0.01(+0.01%)
Nov 10, 2023 69.61 70.47 69.40 70.45 1,720,500 +1.22(+1.76%)
Nov 09, 2023 70.02 70.04 7.023 69.24 1,470,804 -0.62(-0.88%)
Nov 08, 2023 69.82 69.98 69.45 69.85 2,613,251 +0.14(+0.20%)
Nov 07, 2023 69.37 69.83 69.22 69.71 1,732,342 +0.34(+0.49%)
Nov 06, 2023 69.17 69.42 69.03 69.38 4,851,449 +0.33(+0.48%)
Nov 03, 2023 68.77 69.25 68.71 69.05 2,403,071 +0.45(+0.65%)
Nov 02, 2023 67.90 68.64 67.90 68.60 1,703,632 +1.31(+1.94%)
Nov 01, 2023 66.62 67.43 66.58 67.29 1,704,243 +0.78(+1.17%)
Oct 31, 2023 66.25 66.55 65.83 66.52 2,127,731 +0.31(+0.47%)
Oct 30, 2023 65.97 66.38 65.73 66.21 1,546,422 +0.68(+1.03%)
Oct 27, 2023 66.09 66.10 65.28 65.53 2,785,107 -0.26(-0.39%)
Oct 26, 2023 66.63 66.76 65.62 65.79 5,015,705 -1.03(-1.54%)
Oct 25, 2023 67.47 67.52 66.74 66.82 7,982,206 -1.17(-1.71%)
Oct 24, 2023 67.75 68.11 67.44 67.98 3,097,426 +0.48(+0.71%)
Oct 23, 2023 67.26 68.08 66.90 67.50 1,857,717 -0.05(-0.07%)
Oct 20, 2023 68.38 68.44 67.55 67.55 2,636,790 -0.91(-1.32%)
Oct 19, 2023 69.15 69.40 68.33 68.46 2,545,356 -0.71(-1.02%)
Oct 18, 2023 69.70 69.95 68.97 69.17 1,684,226 -0.87(-1.24%)
Oct 17, 2023 69.55 70.32 69.35 70.03 1,521,998 -0.15(-0.21%)
Oct 16, 2023 69.73 70.34 69.66 70.18 1,172,157 +0.67(+0.96%)
Oct 13, 2023 70.18 70.28 69.27 69.51 1,592,869 -0.32(-0.46%)
Oct 12, 2023 70.22 70.45 69.47 69.83 1,322,647 -0.25(-0.36%)
Oct 11, 2023 69.89 70.13 69.58 70.08 1,250,531 +0.33(+0.47%)
Oct 10, 2023 69.56 70.21 69.48 69.75 1,440,657 +0.23(+0.33%)
Oct 09, 2023 68.82 69.61 68.66 69.52 1,024,779 +0.50(+0.72%)
Oct 06, 2023 67.75 69.27 67.64 69.03 1,948,334 +0.85(+1.24%)
Oct 05, 2023 68.10 68.33 67.63 68.18 2,002,683 +0.05(+0.07%)
Oct 04, 2023 67.56 68.25 67.48 68.13 1,931,391 +0.57(+0.84%)
Oct 03, 2023 68.16 68.38 67.35 67.56 1,843,012 -0.91(-1.32%)
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.