Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 72.02 72.13 71.81 72.09 1,481,912 +0.15(+0.21%)
Jul 28, 2023 71.68 72.08 71.56 71.94 1,745,323 +0.79(+1.12%)
Jul 27, 2023 72.20 72.30 70.99 71.15 1,796,085 -0.48(-0.66%)
Jul 26, 2023 71.47 71.91 71.29 71.62 2,798,363 -0.01(-0.01%)
Jul 25, 2023 71.28 71.88 71.28 71.63 2,541,088 +0.32(+0.45%)
Jul 24, 2023 71.19 71.44 71.03 71.32 2,501,991 +0.36(+0.50%)
Jul 21, 2023 71.21 71.32 70.94 70.96 5,539,574 +0.07(+0.10%)
Jul 20, 2023 71.37 71.65 70.78 70.89 21,767,110 -0.67(-0.94%)
Jul 19, 2023 71.77 71.95 71.48 71.56 911,332 -0.01(-0.01%)
Jul 18, 2023 71.06 71.75 70.94 71.57 1,043,082 +0.46(+0.64%)
Jul 17, 2023 70.76 71.27 70.76 71.12 939,027 +0.41(+0.58%)
Jul 14, 2023 70.71 71.07 70.56 70.71 1,320,848 +0.20(+0.28%)
Jul 13, 2023 70.19 70.64 70.11 70.51 1,069,912 +0.70(+1.01%)
Jul 12, 2023 69.84 70.13 69.63 69.81 1,300,701 +0.56(+0.80%)
Jul 11, 2023 69.12 69.34 68.85 69.25 1,291,787 +0.24(+0.35%)
Jul 10, 2023 68.90 69.10 68.68 69.01 946,764 -0.02(-0.03%)
Jul 07, 2023 69.17 69.72 69.00 69.03 1,729,443 -0.29(-0.42%)
Jul 06, 2023 69.20 69.41 68.91 69.32 1,538,707 -0.55(-0.78%)
Jul 05, 2023 69.68 70.05 69.68 69.87 1,716,562 -0.07(-0.10%)
Jul 03, 2023 69.95 69.98 69.81 69.94 1,233,785 +0.01(+0.01%)
Jun 30, 2023 69.53 70.08 69.52 69.93 1,247,244 +0.91(+1.32%)
Jun 29, 2023 68.73 69.01 68.64 69.01 1,073,556 +0.25(+0.36%)
Jun 28, 2023 68.48 68.99 68.38 68.77 1,333,810 +0.08(+0.12%)
Jun 27, 2023 68.14 68.79 67.99 68.69 1,164,080 +0.74(+1.10%)
Jun 26, 2023 68.42 68.69 67.93 67.94 1,929,216 -0.55(-0.80%)
Jun 23, 2023 68.49 68.86 68.39 68.49 1,229,330 -0.59(-0.85%)
Jun 22, 2023 68.31 69.10 68.30 69.07 1,698,078 +0.53(+0.77%)
Jun 21, 2023 68.81 68.92 68.45 68.55 1,498,623 -0.42(-0.60%)
Jun 20, 2023 68.84 69.15 68.58 68.96 1,373,591 -0.17(-0.24%)
Jun 16, 2023 69.84 69.84 69.08 69.13 1,564,936 -0.27(-0.39%)
Jun 15, 2023 68.50 69.66 68.48 69.40 1,833,279 +0.77(+1.13%)
Jun 14, 2023 68.46 68.81 67.93 68.63 2,208,741 +0.04(+0.06%)
Jun 13, 2023 68.42 68.68 68.21 68.59 3,468,526 +0.45(+0.66%)
Jun 12, 2023 67.59 68.15 67.43 68.14 922,733 +0.73(+1.09%)
Jun 09, 2023 67.48 67.86 67.31 67.41 1,008,782 +0.19(+0.28%)
Jun 08, 2023 66.69 67.32 66.69 67.22 1,325,112 +0.56(+0.83%)
Jun 07, 2023 67.23 67.56 66.60 66.66 1,282,249 -0.55(-0.81%)
Jun 06, 2023 67.14 67.29 66.97 67.21 997,891 -0.02(-0.03%)
Jun 05, 2023 67.37 67.77 67.10 67.23 1,521,858 -0.08(-0.12%)
Jun 02, 2023 66.95 67.42 66.77 67.31 1,244,768 +0.80(+1.21%)
Jun 01, 2023 65.85 66.68 65.70 66.51 1,405,623 +0.69(+1.05%)
May 31, 2023 65.88 66.07 65.64 65.81 1,157,338 -0.38(-0.57%)
May 30, 2023 66.52 66.65 65.96 66.19 1,107,111 +0.06(+0.09%)
May 26, 2023 65.43 66.27 65.39 66.13 1,168,803 +0.83(+1.27%)
May 25, 2023 65.23 65.56 64.86 65.30 1,568,011 +1.01(+1.57%)
May 24, 2023 64.39 64.55 64.08 64.29 1,339,514 -0.39(-0.60%)
May 23, 2023 65.15 65.24 64.59 64.68 1,617,907 -0.74(-1.13%)
May 22, 2023 65.33 65.70 65.27 65.42 947,634 -0.02(-0.03%)
May 19, 2023 65.55 65.73 65.25 65.44 1,011,908 +0.04(+0.06%)
May 18, 2023 64.72 65.47 64.71 65.40 973,323 +0.67(+1.04%)
May 17, 2023 64.33 64.83 64.04 64.73 1,024,616 +0.66(+1.04%)
May 16, 2023 64.13 64.38 64.06 64.06 621,444 -0.23(-0.35%)
May 15, 2023 64.25 64.35 63.95 64.29 816,931 +0.06(+0.09%)
May 12, 2023 64.41 64.52 63.83 64.23 1,431,309 -0.03(-0.05%)
May 11, 2023 64.22 64.29 63.88 64.26 1,068,209 +0.06(+0.09%)
May 10, 2023 64.22 64.38 63.60 64.20 1,199,595 +0.40(+0.62%)
May 09, 2023 63.86 64.07 63.77 63.81 712,036 -0.31(-0.48%)
May 08, 2023 64.02 64.17 63.88 64.11 768,453 +0.08(+0.12%)
May 05, 2023 63.37 64.23 63.35 64.03 1,039,471 +1.32(+2.10%)
May 04, 2023 62.94 63.04 62.56 62.72 2,556,438 -0.41(-0.64%)
May 03, 2023 63.52 64.00 63.10 63.12 1,868,106 -0.39(-0.61%)
May 02, 2023 64.08 64.10 63.08 63.51 1,304,840 -0.66(-1.03%)
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.