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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 66.19 66.49 65.78 66.46 2,129,518 +0.31(+0.47%)
Oct 30, 2023 65.91 66.32 65.68 66.15 1,547,721 +0.68(+1.03%)
Oct 27, 2023 66.03 66.04 65.23 65.47 2,787,446 -0.26(-0.39%)
Oct 26, 2023 66.57 66.70 65.56 65.73 5,019,917 -1.03(-1.54%)
Oct 25, 2023 67.42 67.47 66.68 66.76 7,988,909 -1.16(-1.71%)
Oct 24, 2023 67.69 68.05 67.39 67.92 3,100,027 +0.48(+0.71%)
Oct 23, 2023 67.21 68.02 66.85 67.45 1,859,277 -0.05(-0.07%)
Oct 20, 2023 68.32 68.38 67.49 67.50 2,639,004 -0.91(-1.32%)
Oct 19, 2023 69.09 69.34 68.27 68.40 2,547,494 -0.71(-1.02%)
Oct 18, 2023 69.65 69.89 68.91 69.11 1,685,641 -0.87(-1.24%)
Oct 17, 2023 69.50 70.26 69.29 69.97 1,523,276 -0.15(-0.21%)
Oct 16, 2023 69.68 70.28 69.61 70.12 1,173,141 +0.67(+0.96%)
Oct 13, 2023 70.12 70.22 69.21 69.46 1,594,207 -0.32(-0.46%)
Oct 12, 2023 70.16 70.39 69.41 69.78 1,323,758 -0.25(-0.36%)
Oct 11, 2023 69.83 70.07 69.53 70.02 1,251,581 +0.33(+0.47%)
Oct 10, 2023 69.51 70.15 69.42 69.70 1,441,867 +0.23(+0.33%)
Oct 09, 2023 68.76 69.56 68.60 69.47 1,025,639 +0.50(+0.72%)
Oct 06, 2023 67.69 69.21 67.59 68.97 1,949,970 +0.85(+1.24%)
Oct 05, 2023 68.04 68.27 67.58 68.12 2,004,364 +0.05(+0.07%)
Oct 04, 2023 67.51 68.19 67.43 68.07 1,933,013 +0.57(+0.84%)
Oct 03, 2023 68.10 68.32 67.29 67.51 1,844,559 -0.91(-1.32%)
Oct 02, 2023 68.06 68.58 67.93 68.41 3,174,633 +0.31(+0.45%)
Sep 29, 2023 68.78 68.82 67.89 68.10 1,659,031 -0.20(-0.29%)
Sep 28, 2023 67.71 68.58 67.62 68.30 1,839,075 +0.46(+0.67%)
Sep 27, 2023 67.97 68.12 67.26 67.84 1,364,082 +0.11(+0.16%)
Sep 26, 2023 68.26 68.33 67.61 67.73 1,579,383 -0.98(-1.43%)
Sep 25, 2023 68.22 68.74 68.35 68.72 1,120,333 +0.34(+0.49%)
Sep 22, 2023 68.67 69.00 68.30 68.38 2,071,871 -0.05(-0.07%)
Sep 21, 2023 69.11 69.15 68.40 68.43 1,318,278 -1.14(-1.64%)
Sep 20, 2023 70.54 70.57 69.57 69.57 1,169,358 -0.79(-1.13%)
Sep 19, 2023 70.29 70.46 69.92 70.36 1,441,261 -0.12(-0.17%)
Sep 18, 2023 70.28 70.70 70.24 70.48 894,525 +0.14(+0.20%)
Sep 15, 2023 71.13 71.13 70.29 70.34 1,303,988 -0.95(-1.34%)
Sep 14, 2023 71.11 71.42 70.88 71.30 1,753,272 +0.50(+0.70%)
Sep 13, 2023 70.59 70.99 70.48 70.80 990,342 +0.20(+0.28%)
Sep 12, 2023 70.87 71.01 70.50 70.60 911,445 -0.53(-0.74%)
Sep 11, 2023 71.14 71.21 70.76 71.13 1,196,275 +0.46(+0.65%)
Sep 08, 2023 70.55 70.97 70.49 70.67 2,969,136 +0.10(+0.14%)
Sep 07, 2023 70.15 70.69 70.05 70.57 3,184,643 -0.31(-0.43%)
Sep 06, 2023 71.49 71.53 70.53 70.88 1,550,146 -0.75(-1.05%)
Sep 05, 2023 71.64 71.85 71.49 71.63 958,282 -0.09(-0.12%)
Sep 01, 2023 72.12 72.15 71.46 71.72 1,547,313 +0.11(+0.15%)
Aug 31, 2023 71.75 72.00 71.59 71.61 975,116 -0.10(-0.14%)
Aug 30, 2023 71.36 71.83 71.31 71.71 1,385,585 +0.41(+0.57%)
Aug 29, 2023 70.11 71.34 70.08 71.31 2,215,851 +1.18(+1.68%)
Aug 28, 2023 70.10 70.22 69.74 70.13 1,931,955 +0.43(+0.61%)
Aug 25, 2023 69.42 69.93 68.87 69.70 2,820,337 +0.54(+0.77%)
Aug 24, 2023 70.60 70.69 69.16 69.16 2,576,409 -1.10(-1.57%)
Aug 23, 2023 69.56 70.36 69.56 70.26 1,133,276 +0.87(+1.26%)
Aug 22, 2023 69.87 69.97 69.30 69.39 2,453,801 -0.13(-0.19%)
Aug 21, 2023 69.00 69.63 68.83 69.52 1,385,695 +0.76(+1.11%)
Aug 18, 2023 68.24 68.94 68.20 68.76 1,305,124 +0.02(+0.03%)
Aug 17, 2023 69.44 69.52 68.65 68.74 1,419,530 -0.45(-0.65%)
Aug 16, 2023 69.65 69.98 69.18 69.18 1,342,846 -0.56(-0.80%)
Aug 15, 2023 70.25 70.34 69.62 69.74 1,144,569 -0.70(-1.00%)
Aug 14, 2023 69.68 70.44 69.62 70.44 828,071 +0.63(+0.90%)
Aug 11, 2023 69.61 70.00 69.48 69.82 1,558,868 -0.07(-0.10%)
Aug 10, 2023 70.28 70.87 69.70 69.89 1,488,519 +0.02(+0.03%)
Aug 09, 2023 70.48 70.48 69.76 69.87 979,705 -0.46(-0.65%)
Aug 08, 2023 70.29 70.41 69.86 70.32 1,222,829 -0.19(-0.27%)
Aug 07, 2023 70.33 70.54 70.07 70.51 1,141,756 +0.46(+0.65%)
Aug 04, 2023 70.77 71.07 69.97 70.06 1,572,238 -0.61(-0.86%)
Aug 03, 2023 70.39 70.95 70.38 70.66 1,881,481 -0.07(-0.10%)
Aug 02, 2023 71.38 71.38 70.61 70.73 1,964,454 -1.12(-1.56%)
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.