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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.52 64.19 63.50 64.19 1,471,997 +0.55(+0.87%)
Apr 27, 2023 62.81 63.71 62.75 63.64 1,471,431 +1.06(+1.69%)
Apr 26, 2023 62.92 63.07 62.47 62.58 1,412,027 -0.20(-0.32%)
Apr 25, 2023 63.50 63.59 62.75 62.78 1,527,183 -0.94(-1.48%)
Apr 24, 2023 63.54 63.77 63.39 63.72 2,681,171 +0.11(+0.17%)
Apr 21, 2023 63.69 63.71 63.35 63.61 1,416,001 +0.01(+0.02%)
Apr 20, 2023 63.35 63.90 63.33 63.60 3,534,993 -0.33(-0.51%)
Apr 19, 2023 63.65 64.06 63.60 63.92 1,591,979 -0.04(-0.06%)
Apr 18, 2023 64.17 64.25 63.80 63.96 1,424,804 +0.06(+0.09%)
Apr 17, 2023 63.77 63.94 63.51 63.90 967,589 +0.00(+0.00%)
Apr 14, 2023 63.90 64.27 63.51 63.90 1,437,468 -0.18(-0.28%)
Apr 13, 2023 63.33 64.17 63.33 64.08 1,071,357 +1.00(+1.59%)
Apr 12, 2023 63.63 63.73 63.00 63.08 1,759,750 -0.25(-0.39%)
Apr 11, 2023 63.50 63.58 63.25 63.33 1,557,009 -0.10(-0.16%)
Apr 10, 2023 63.04 63.45 62.83 63.43 2,128,877 -0.05(-0.08%)
Apr 06, 2023 63.03 63.55 62.84 63.48 1,896,194 +0.30(+0.47%)
Apr 05, 2023 63.26 63.36 62.88 63.18 6,503,748 -0.19(-0.30%)
Apr 04, 2023 63.78 63.88 63.20 63.37 1,726,608 -0.32(-0.50%)
Apr 03, 2023 63.24 63.75 63.17 63.69 4,003,639 +0.44(+0.69%)
Mar 31, 2023 62.48 63.32 62.47 63.25 1,529,252 +0.91(+1.46%)
Mar 30, 2023 62.33 62.39 62.07 62.34 1,374,665 +0.39(+0.62%)
Mar 29, 2023 61.80 62.02 61.60 61.95 2,243,425 +0.78(+1.28%)
Mar 28, 2023 61.28 61.31 60.86 61.17 3,382,246 -0.19(-0.31%)
Mar 27, 2023 61.68 61.85 61.27 61.36 6,902,016 -0.08(-0.13%)
Mar 24, 2023 60.94 61.46 60.57 61.44 1,095,610 +0.31(+0.50%)
Mar 23, 2023 61.39 62.01 60.70 61.13 1,192,336 +0.31(+0.52%)
Mar 22, 2023 61.66 62.40 60.82 60.82 1,505,903 -0.86(-1.39%)
Mar 21, 2023 61.20 61.76 61.05 61.68 1,186,418 +0.87(+1.43%)
Mar 20, 2023 60.25 60.89 60.13 60.81 1,357,059 +0.55(+0.92%)
Mar 17, 2023 60.72 60.93 59.98 60.25 1,965,140 -0.43(-0.72%)
Mar 16, 2023 59.28 60.76 59.16 60.69 2,665,351 +1.11(+1.86%)
Mar 15, 2023 59.14 59.64 58.75 59.58 3,374,995 -0.26(-0.43%)
Mar 14, 2023 59.44 60.04 59.10 59.84 1,811,160 +1.03(+1.75%)
Mar 13, 2023 58.12 59.61 58.05 58.81 3,642,551 +0.17(+0.29%)
Mar 10, 2023 59.47 59.72 58.45 58.65 2,741,766 -0.84(-1.41%)
Mar 09, 2023 60.54 60.93 59.32 59.48 1,980,215 -0.95(-1.57%)
Mar 08, 2023 60.36 60.56 60.08 60.43 1,674,701 +0.10(+0.16%)
Mar 07, 2023 61.14 61.21 60.23 60.33 1,139,989 -0.87(-1.42%)
Mar 06, 2023 61.11 61.66 61.11 61.20 918,627 +0.23(+0.37%)
Mar 03, 2023 60.24 61.02 60.16 60.98 1,715,828 +1.00(+1.66%)
Mar 02, 2023 59.16 60.16 59.11 59.98 1,094,658 +0.42(+0.71%)
Mar 01, 2023 59.68 59.84 59.34 59.55 1,151,494 -0.22(-0.36%)
Feb 28, 2023 59.97 60.24 59.75 59.77 1,152,508 -0.27(-0.44%)
Feb 27, 2023 60.28 60.51 59.93 60.04 1,153,719 +0.27(+0.45%)
Feb 24, 2023 59.78 59.91 59.41 59.77 1,189,603 -0.79(-1.30%)
Feb 23, 2023 60.66 60.76 59.86 60.56 1,801,979 +0.49(+0.82%)
Feb 22, 2023 60.20 60.48 59.85 60.07 1,886,412 -0.04(-0.07%)
Feb 21, 2023 60.66 60.88 60.09 60.11 1,210,903 -1.17(-1.92%)
Feb 17, 2023 61.17 61.32 60.77 61.28 1,056,998 -0.24(-0.39%)
Feb 16, 2023 61.70 62.36 61.51 61.52 1,155,734 -0.98(-1.56%)
Feb 15, 2023 61.99 62.51 61.82 62.50 2,746,953 +0.18(+0.29%)
Feb 14, 2023 61.97 62.60 61.62 62.32 2,584,033 +0.09(+0.14%)
Feb 13, 2023 61.66 62.27 61.59 62.23 1,529,027 +0.64(+1.04%)
Feb 10, 2023 61.25 61.67 61.15 61.59 941,674 +0.15(+0.24%)
Feb 09, 2023 62.44 62.49 61.25 61.44 1,201,683 -0.42(-0.69%)
Feb 08, 2023 62.27 62.52 61.74 61.86 1,373,924 -0.74(-1.18%)
Feb 07, 2023 61.56 62.82 61.39 62.60 1,646,873 +1.00(+1.62%)
Feb 06, 2023 61.55 61.90 61.38 61.61 1,163,175 -0.35(-0.56%)
Feb 03, 2023 61.65 62.76 61.62 61.95 2,399,935 -0.44(-0.71%)
Feb 02, 2023 62.29 62.56 61.81 62.40 5,673,009 +0.74(+1.20%)
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.