Skip to main content

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

84.52 -0.18 (-0.21%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.67 42.76 42.55 42.70 1,827,018 +0.15(+0.36%)
Jun 27, 2019 42.55 42.62 42.47 42.54 1,100,426 +0.13(+0.31%)
Jun 26, 2019 42.66 42.72 42.39 42.41 1,135,572 -0.10(-0.23%)
Jun 25, 2019 43.05 43.05 42.49 42.51 1,551,950 -0.54(-1.26%)
Jun 24, 2019 43.11 43.17 43.03 43.05 1,399,978 -0.03(-0.07%)
Jun 21, 2019 43.06 43.26 43.00 43.08 1,867,740 -0.05(-0.11%)
Jun 20, 2019 43.16 43.22 42.81 43.13 2,035,715 +0.42(+0.98%)
Jun 19, 2019 42.57 42.79 42.38 42.71 2,043,192 +0.19(+0.45%)
Jun 18, 2019 42.45 42.69 42.43 42.52 2,209,374 +0.38(+0.91%)
Jun 17, 2019 42.09 42.22 42.09 42.14 1,947,630 +0.12(+0.29%)
Jun 14, 2019 42.04 42.12 41.95 42.02 1,313,688 -0.06(-0.15%)
Jun 13, 2019 42.11 42.14 41.93 42.08 1,419,100 +0.13(+0.31%)
Jun 12, 2019 41.94 42.06 41.86 41.95 1,018,648 -0.03(-0.07%)
Jun 11, 2019 42.37 42.44 41.86 41.98 1,109,923 -0.08(-0.20%)
Jun 10, 2019 42.11 42.34 42.05 42.07 1,535,898 +0.19(+0.45%)
Jun 07, 2019 41.51 42.05 41.51 41.88 1,415,293 +0.55(+1.33%)
Jun 06, 2019 41.12 41.45 41.03 41.33 1,992,911 +0.29(+0.71%)
Jun 05, 2019 40.88 41.06 40.68 41.04 2,267,112 +0.43(+1.07%)
Jun 04, 2019 40.16 40.64 40.05 40.61 2,160,642 +0.81(+2.03%)
Jun 03, 2019 40.19 40.29 39.59 39.80 2,762,781 -0.46(-1.14%)
May 31, 2019 40.38 40.52 40.23 40.26 2,204,518 -0.54(-1.33%)
May 30, 2019 40.71 40.86 40.61 40.80 1,463,848 +0.20(+0.50%)
May 29, 2019 40.73 40.76 40.39 40.60 2,600,690 -0.33(-0.81%)
May 28, 2019 41.25 41.47 40.92 40.93 1,471,951 -0.24(-0.59%)
May 24, 2019 41.35 41.42 41.11 41.17 2,093,638 +0.07(+0.18%)
May 23, 2019 41.23 41.25 40.88 41.10 4,746,818 -0.48(-1.15%)
May 22, 2019 41.45 41.71 41.45 41.58 1,612,329 -0.00(-0.01%)
May 21, 2019 41.57 41.66 41.47 41.58 1,531,885 +0.30(+0.73%)
May 20, 2019 41.30 41.49 41.15 41.28 1,391,371 -0.32(-0.78%)
May 17, 2019 41.53 42.01 41.52 41.61 1,658,553 -0.26(-0.61%)
May 16, 2019 41.50 42.07 41.50 41.86 2,105,376 +0.48(+1.17%)
May 15, 2019 40.77 41.49 40.76 41.38 1,916,130 +0.38(+0.94%)
May 14, 2019 40.85 41.26 40.81 40.99 2,507,737 +0.31(+0.75%)
May 13, 2019 40.85 41.04 40.55 40.69 3,690,951 -0.97(-2.32%)
May 10, 2019 41.31 41.79 40.84 41.65 2,778,730 +0.19(+0.45%)
May 09, 2019 41.22 41.53 40.97 41.47 2,806,116 -0.12(-0.30%)
May 08, 2019 41.55 41.84 41.46 41.59 3,149,838 -0.02(-0.06%)
May 07, 2019 41.95 42.06 41.29 41.61 2,796,715 -0.73(-1.71%)
May 06, 2019 41.76 42.39 41.72 42.34 1,939,647 -0.12(-0.28%)
May 03, 2019 42.24 42.51 42.21 42.46 1,820,867 +0.46(+1.09%)
May 02, 2019 42.11 42.19 41.72 42.00 2,879,765 -0.07(-0.17%)
May 01, 2019 42.55 42.56 42.07 42.07 2,194,467 -0.42(-0.99%)
Apr 30, 2019 42.37 42.55 42.22 42.50 1,578,513 -0.02(-0.04%)
Apr 29, 2019 42.51 42.58 42.43 42.51 1,261,849 +0.02(+0.04%)
Apr 26, 2019 42.32 42.51 42.15 42.50 1,289,657 +0.17(+0.41%)
Apr 25, 2019 42.32 42.41 42.11 42.32 2,229,278 +0.15(+0.35%)
Apr 24, 2019 42.24 42.33 42.16 42.18 1,496,235 -0.04(-0.10%)
Apr 23, 2019 41.88 42.27 41.84 42.22 1,500,244 +0.39(+0.93%)
Apr 22, 2019 41.59 41.83 41.56 41.83 1,408,965 +0.13(+0.31%)
Apr 18, 2019 41.73 41.73 41.45 41.70 2,067,499 +0.11(+0.27%)
Apr 17, 2019 41.96 41.96 41.53 41.59 1,631,996 -0.18(-0.44%)
Apr 16, 2019 41.95 41.98 41.67 41.77 2,386,478 -0.05(-0.12%)
Apr 15, 2019 41.84 41.86 41.64 41.82 1,491,960 -0.01(-0.02%)
Apr 12, 2019 41.80 41.85 41.73 41.83 1,414,028 +0.27(+0.66%)
Apr 11, 2019 41.66 41.66 41.46 41.55 2,221,533 -0.02(-0.06%)
Apr 10, 2019 41.50 41.59 41.46 41.58 1,751,055 +0.14(+0.35%)
Apr 09, 2019 41.43 41.52 41.34 41.43 1,819,939 -0.15(-0.36%)
Apr 08, 2019 41.51 41.60 41.34 41.58 1,552,079 +0.00(+0.00%)
Apr 05, 2019 41.53 41.61 41.50 41.58 1,295,981 +0.16(+0.39%)
Apr 04, 2019 41.45 41.55 41.20 41.42 2,792,086 +0.01(+0.02%)
Apr 03, 2019 41.54 41.63 41.31 41.41 3,875,883 +0.07(+0.16%)
Apr 02, 2019 41.34 41.39 41.22 41.35 1,899,448 +0.04(+0.10%)
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.