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

92.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 72.27 72.32 71.75 72.24 1,683,215 +0.10(+0.14%)
Nov 29, 2023 72.60 72.79 72.07 72.14 1,097,857 -0.13(-0.18%)
Nov 28, 2023 72.12 72.52 72.06 72.27 1,308,483 +0.03(+0.04%)
Nov 27, 2023 72.27 72.42 72.15 72.24 2,711,092 -0.10(-0.14%)
Nov 24, 2023 72.36 72.47 72.28 72.34 766,098 -0.06(-0.08%)
Nov 22, 2023 72.38 72.74 72.16 72.40 1,695,645 +0.16(+0.22%)
Nov 21, 2023 72.17 72.28 71.98 72.24 5,708,802 -0.06(-0.08%)
Nov 20, 2023 71.68 72.45 71.66 72.30 1,185,439 +0.63(+0.87%)
Nov 17, 2023 71.70 71.82 71.44 71.68 1,423,645 +0.00(+0.00%)
Nov 16, 2023 71.52 71.78 71.35 71.68 1,365,479 +0.12(+0.17%)
Nov 15, 2023 71.79 71.85 71.41 71.56 1,439,219 +0.03(+0.04%)
Nov 14, 2023 71.32 71.74 71.20 71.53 1,249,282 +1.12(+1.60%)
Nov 13, 2023 70.20 70.54 69.97 70.40 1,139,566 +0.01(+0.01%)
Nov 10, 2023 69.56 70.41 69.34 70.39 1,721,945 +1.21(+1.76%)
Nov 09, 2023 69.96 69.98 7.017 69.18 1,472,039 -0.62(-0.88%)
Nov 08, 2023 69.77 69.92 69.40 69.79 2,615,445 +0.14(+0.20%)
Nov 07, 2023 69.31 69.77 69.16 69.66 1,733,797 +0.34(+0.49%)
Nov 06, 2023 69.11 69.36 68.97 69.32 4,855,523 +0.33(+0.48%)
Nov 03, 2023 68.71 69.19 68.65 68.99 2,405,089 +0.45(+0.65%)
Nov 02, 2023 67.84 68.58 67.84 68.54 1,705,063 +1.30(+1.94%)
Nov 01, 2023 66.56 67.38 66.52 67.24 1,705,674 +0.78(+1.17%)
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%)
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.