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 (%)
Jun 30, 2020 49.49 50.52 49.42 50.32 2,584,652 +0.82(+1.67%)
Jun 29, 2020 48.97 49.51 48.49 49.50 1,845,286 +0.66(+1.36%)
Jun 26, 2020 50.01 50.04 48.83 48.83 2,710,261 -1.29(-2.56%)
Jun 25, 2020 49.61 50.16 49.13 50.12 2,488,108 +0.48(+0.96%)
Jun 24, 2020 50.57 50.76 49.37 49.64 4,326,468 -1.16(-2.29%)
Jun 23, 2020 50.95 51.28 50.73 50.81 1,665,423 +0.29(+0.57%)
Jun 22, 2020 49.88 50.53 49.78 50.52 1,507,219 +0.59(+1.18%)
Jun 19, 2020 50.68 50.76 49.65 49.93 2,635,629 -0.19(-0.38%)
Jun 18, 2020 49.89 50.19 49.80 50.12 1,639,891 +0.08(+0.16%)
Jun 17, 2020 50.26 50.47 49.95 50.04 2,379,211 -0.00(-0.00%)
Jun 16, 2020 50.27 50.37 49.27 50.04 3,278,298 +1.00(+2.03%)
Jun 15, 2020 47.71 49.26 47.54 49.04 3,396,254 +0.46(+0.95%)
Jun 12, 2020 49.37 49.42 47.73 48.58 3,087,318 +0.49(+1.02%)
Jun 11, 2020 49.72 49.93 48.08 48.09 5,907,896 -2.70(-5.32%)
Jun 10, 2020 50.77 51.17 50.56 50.79 5,010,098 +0.27(+0.53%)
Jun 09, 2020 50.17 50.77 50.17 50.53 3,384,110 +0.06(+0.11%)
Jun 08, 2020 50.10 50.50 49.88 50.47 3,938,108 +0.36(+0.72%)
Jun 05, 2020 49.50 50.24 49.44 50.11 3,144,767 +1.13(+2.30%)
Jun 04, 2020 49.19 49.48 48.71 48.98 2,235,285 -0.40(-0.81%)
Jun 03, 2020 49.18 49.52 49.06 49.38 2,107,399 +0.44(+0.90%)
Jun 02, 2020 48.70 48.96 48.36 48.94 3,085,087 +0.34(+0.71%)
Jun 01, 2020 48.30 48.70 48.21 48.60 2,063,320 +0.25(+0.53%)
May 29, 2020 48.05 48.49 47.68 48.35 2,852,980 +0.32(+0.67%)
May 28, 2020 48.04 48.73 47.90 48.02 2,269,295 +0.04(+0.08%)
May 27, 2020 47.78 48.02 46.85 47.99 3,294,764 +0.40(+0.84%)
May 26, 2020 48.44 48.44 47.54 47.59 4,650,324 +0.14(+0.30%)
May 22, 2020 47.23 47.46 47.04 47.45 2,655,424 +0.20(+0.43%)
May 21, 2020 47.68 47.83 47.12 47.24 1,496,180 -0.40(-0.84%)
May 20, 2020 47.43 47.75 47.39 47.64 2,218,897 +0.86(+1.84%)
May 19, 2020 47.02 47.45 46.78 46.78 2,554,485 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.74 47.04 2,372,883 +1.10(+2.39%)
May 15, 2020 45.15 45.97 45.05 45.94 1,825,527 +0.32(+0.71%)
May 14, 2020 44.73 45.65 44.40 45.62 2,678,751 +0.45(+1.01%)
May 13, 2020 45.77 46.11 44.67 45.16 2,843,019 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.78 45.78 2,599,435 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.15 46.73 2,392,866 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.17 46.48 2,728,578 +0.60(+1.30%)
May 07, 2020 45.86 46.12 45.73 45.89 2,207,991 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.25 45.28 2,325,784 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,281 +0.48(+1.08%)
May 04, 2020 44.20 44.83 44.02 44.80 1,741,041 +0.35(+0.78%)
May 01, 2020 44.76 45.10 44.30 44.45 2,177,241 -1.18(-2.58%)
Apr 30, 2020 45.68 45.83 45.28 45.63 5,529,425 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,885,688 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,757,579 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,566 +0.45(+1.00%)
Apr 24, 2020 43.97 44.51 43.62 44.40 2,717,006 +0.61(+1.40%)
Apr 23, 2020 44.01 44.52 43.73 43.78 3,292,970 +0.00(+0.00%)
Apr 22, 2020 43.39 44.09 43.37 43.78 5,359,271 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.41 42.63 2,990,785 -1.43(-3.25%)
Apr 20, 2020 44.24 44.77 44.05 44.06 2,259,607 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.14 44.75 3,169,564 +0.84(+1.92%)
Apr 16, 2020 43.82 44.11 43.34 43.90 2,327,326 +0.45(+1.04%)
Apr 15, 2020 43.32 43.79 43.09 43.45 2,868,363 -0.72(-1.63%)
Apr 14, 2020 43.51 44.31 43.36 44.17 3,272,115 +1.51(+3.55%)
Apr 13, 2020 42.50 42.70 41.87 42.66 3,660,874 -0.10(-0.23%)
Apr 09, 2020 42.86 43.10 42.39 42.76 4,381,347 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.21 42.37 5,736,726 +1.19(+2.90%)
Apr 07, 2020 42.65 42.71 41.10 41.17 6,757,893 -0.11(-0.27%)
Apr 06, 2020 39.89 41.51 39.80 41.29 4,874,413 +2.81(+7.30%)
Apr 03, 2020 38.88 39.16 38.00 38.48 3,676,265 -0.57(-1.45%)
Apr 02, 2020 37.95 39.07 37.93 39.04 4,592,314 +0.81(+2.13%)
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.