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 (%)
Apr 28, 2023 63.51 64.18 63.49 64.18 1,472,153 +0.55(+0.87%)
Apr 27, 2023 62.80 63.70 62.74 63.63 1,471,587 +1.06(+1.69%)
Apr 26, 2023 62.92 63.07 62.46 62.57 1,412,176 -0.20(-0.32%)
Apr 25, 2023 63.49 63.58 62.74 62.77 1,527,345 -0.94(-1.48%)
Apr 24, 2023 63.53 63.76 63.38 63.71 2,681,455 +0.11(+0.17%)
Apr 21, 2023 63.68 63.70 63.34 63.60 1,416,151 +0.01(+0.02%)
Apr 20, 2023 63.34 63.90 63.32 63.59 3,535,367 -0.33(-0.51%)
Apr 19, 2023 63.64 64.06 63.60 63.92 1,592,148 -0.04(-0.06%)
Apr 18, 2023 64.16 64.24 63.79 63.96 1,424,955 +0.06(+0.09%)
Apr 17, 2023 63.76 63.94 63.50 63.90 967,691 +0.00(+0.00%)
Apr 14, 2023 63.90 64.26 63.50 63.90 1,437,620 -0.18(-0.28%)
Apr 13, 2023 63.32 64.16 63.32 64.08 1,071,470 +1.00(+1.58%)
Apr 12, 2023 63.62 63.72 62.99 63.08 1,759,936 -0.25(-0.39%)
Apr 11, 2023 63.49 63.57 63.24 63.32 1,557,173 -0.10(-0.16%)
Apr 10, 2023 63.04 63.44 62.82 63.42 2,129,102 -0.05(-0.08%)
Apr 06, 2023 63.03 63.54 62.84 63.47 1,896,394 +0.30(+0.47%)
Apr 05, 2023 63.25 63.35 62.88 63.17 6,504,436 -0.19(-0.30%)
Apr 04, 2023 63.77 63.88 63.19 63.36 1,726,791 -0.32(-0.50%)
Apr 03, 2023 63.23 63.74 63.16 63.68 4,004,062 +0.44(+0.69%)
Mar 31, 2023 62.47 63.31 62.46 63.24 1,529,414 +0.91(+1.46%)
Mar 30, 2023 62.32 62.38 62.07 62.33 1,374,811 +0.39(+0.62%)
Mar 29, 2023 61.79 62.02 61.60 61.95 2,243,662 +0.78(+1.28%)
Mar 28, 2023 61.27 61.30 60.86 61.17 3,382,604 -0.19(-0.31%)
Mar 27, 2023 61.67 61.85 61.26 61.35 6,902,745 -0.08(-0.13%)
Mar 24, 2023 60.94 61.45 60.56 61.43 1,095,725 +0.31(+0.50%)
Mar 23, 2023 61.38 62.01 60.69 61.13 1,192,462 +0.31(+0.52%)
Mar 22, 2023 61.65 62.39 60.81 60.81 1,506,062 -0.86(-1.39%)
Mar 21, 2023 61.20 61.75 61.05 61.67 1,186,543 +0.87(+1.43%)
Mar 20, 2023 60.25 60.88 60.12 60.80 1,357,203 +0.55(+0.92%)
Mar 17, 2023 60.71 60.92 59.97 60.25 1,965,348 -0.43(-0.72%)
Mar 16, 2023 59.27 60.75 59.15 60.68 2,665,632 +1.11(+1.86%)
Mar 15, 2023 59.13 59.64 58.75 59.58 3,375,351 -0.26(-0.43%)
Mar 14, 2023 59.43 60.03 59.09 59.83 1,811,351 +1.03(+1.75%)
Mar 13, 2023 58.12 59.60 58.05 58.81 3,642,935 +0.17(+0.29%)
Mar 10, 2023 59.46 59.72 58.44 58.64 2,742,056 -0.84(-1.41%)
Mar 09, 2023 60.53 60.92 59.32 59.48 1,980,424 -0.95(-1.57%)
Mar 08, 2023 60.36 60.55 60.07 60.43 1,674,878 +0.10(+0.16%)
Mar 07, 2023 61.14 61.20 60.22 60.33 1,140,109 -0.87(-1.42%)
Mar 06, 2023 61.11 61.65 61.11 61.20 918,724 +0.23(+0.37%)
Mar 03, 2023 60.24 61.02 60.15 60.97 1,716,009 +1.00(+1.66%)
Mar 02, 2023 59.15 60.15 59.10 59.97 1,094,774 +0.42(+0.71%)
Mar 01, 2023 59.68 59.83 59.33 59.55 1,151,615 -0.22(-0.36%)
Feb 28, 2023 59.96 60.24 59.75 59.76 1,152,630 -0.27(-0.44%)
Feb 27, 2023 60.28 60.51 59.92 60.03 1,153,841 +0.27(+0.45%)
Feb 24, 2023 59.77 59.90 59.40 59.76 1,189,729 -0.79(-1.30%)
Feb 23, 2023 60.65 60.75 59.85 60.55 1,802,170 +0.49(+0.82%)
Feb 22, 2023 60.19 60.47 59.84 60.06 1,886,611 -0.04(-0.07%)
Feb 21, 2023 60.65 60.87 60.08 60.10 1,211,031 -1.17(-1.92%)
Feb 17, 2023 61.17 61.31 60.76 61.27 1,057,110 -0.24(-0.39%)
Feb 16, 2023 61.69 62.35 61.50 61.51 1,155,856 -0.98(-1.56%)
Feb 15, 2023 61.99 62.50 61.82 62.49 2,747,244 +0.18(+0.29%)
Feb 14, 2023 61.97 62.59 61.61 62.31 2,584,306 +0.09(+0.14%)
Feb 13, 2023 61.65 62.26 61.58 62.22 1,529,189 +0.64(+1.04%)
Feb 10, 2023 61.25 61.66 61.15 61.58 941,773 +0.15(+0.24%)
Feb 09, 2023 62.43 62.48 61.25 61.43 1,201,810 -0.42(-0.69%)
Feb 08, 2023 62.26 62.51 61.73 61.86 1,374,069 -0.74(-1.18%)
Feb 07, 2023 61.55 62.81 61.38 62.60 1,647,047 +1.00(+1.62%)
Feb 06, 2023 61.54 61.90 61.37 61.60 1,163,298 -0.35(-0.56%)
Feb 03, 2023 61.64 62.75 61.61 61.95 2,400,188 -0.44(-0.71%)
Feb 02, 2023 62.28 62.55 61.81 62.39 5,673,609 +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.