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 (%)
Jun 30, 2020 49.54 50.57 49.47 50.37 2,582,192 +0.83(+1.67%)
Jun 29, 2020 49.01 49.56 48.54 49.54 1,843,530 +0.66(+1.36%)
Jun 26, 2020 50.06 50.09 48.88 48.88 2,707,682 -1.29(-2.56%)
Jun 25, 2020 49.65 50.21 49.17 50.17 2,485,741 +0.48(+0.96%)
Jun 24, 2020 50.62 50.81 49.42 49.69 4,322,351 -1.17(-2.29%)
Jun 23, 2020 51.00 51.33 50.77 50.85 1,663,838 +0.29(+0.57%)
Jun 22, 2020 49.93 50.58 49.82 50.57 1,505,785 +0.59(+1.18%)
Jun 19, 2020 50.73 50.80 49.70 49.98 2,633,120 -0.19(-0.38%)
Jun 18, 2020 49.94 50.24 49.85 50.17 1,638,330 +0.08(+0.16%)
Jun 17, 2020 50.31 50.52 50.00 50.09 2,376,947 -0.00(-0.00%)
Jun 16, 2020 50.32 50.42 49.31 50.09 3,275,178 +1.00(+2.03%)
Jun 15, 2020 47.75 49.31 47.59 49.09 3,393,022 +0.38(+0.78%)
Jun 12, 2020 49.50 49.56 47.86 48.71 3,078,986 +0.49(+1.02%)
Jun 11, 2020 49.86 50.07 48.21 48.22 5,891,952 -2.71(-5.32%)
Jun 10, 2020 50.90 51.31 50.70 50.93 4,996,577 +0.27(+0.53%)
Jun 09, 2020 50.31 50.91 50.31 50.66 3,374,977 +0.06(+0.11%)
Jun 08, 2020 50.24 50.63 50.02 50.61 3,927,480 +0.36(+0.72%)
Jun 05, 2020 49.64 50.38 49.58 50.24 3,136,279 +1.13(+2.30%)
Jun 04, 2020 49.33 49.61 48.84 49.11 2,229,252 -0.40(-0.81%)
Jun 03, 2020 49.32 49.66 49.20 49.52 2,101,711 +0.44(+0.90%)
Jun 02, 2020 48.83 49.09 48.49 49.08 3,076,760 +0.34(+0.71%)
Jun 01, 2020 48.43 48.83 48.34 48.73 2,057,752 +0.25(+0.53%)
May 29, 2020 48.18 48.62 47.80 48.48 2,845,280 +0.32(+0.67%)
May 28, 2020 48.17 48.86 48.03 48.15 2,263,170 +0.04(+0.08%)
May 27, 2020 47.91 48.15 46.97 48.12 3,285,872 +0.40(+0.84%)
May 26, 2020 48.57 48.57 47.67 47.71 4,637,774 +0.14(+0.30%)
May 22, 2020 47.36 47.59 47.17 47.57 2,648,258 +0.20(+0.43%)
May 21, 2020 47.81 47.96 47.25 47.37 1,492,142 -0.40(-0.84%)
May 20, 2020 47.55 47.88 47.52 47.77 2,212,909 +0.86(+1.84%)
May 19, 2020 47.15 47.57 46.91 46.91 2,547,591 -0.26(-0.55%)
May 18, 2020 46.95 47.43 46.87 47.17 2,366,479 +1.10(+2.39%)
May 15, 2020 45.27 46.09 45.17 46.07 1,820,600 +0.33(+0.71%)
May 14, 2020 44.85 45.77 44.52 45.74 2,671,521 +0.46(+1.01%)
May 13, 2020 45.89 46.24 44.80 45.29 2,835,346 -0.61(-1.34%)
May 12, 2020 47.05 47.12 45.90 45.90 2,592,420 -0.95(-2.04%)
May 11, 2020 46.29 47.13 46.27 46.85 2,386,408 +0.25(+0.53%)
May 08, 2020 46.47 46.70 46.29 46.61 2,721,214 +0.60(+1.30%)
May 07, 2020 45.98 46.25 45.85 46.01 2,202,031 +0.61(+1.35%)
May 06, 2020 45.68 45.88 45.37 45.40 2,319,507 -0.00(-0.01%)
May 05, 2020 45.34 45.93 45.30 45.40 6,433,870 +0.49(+1.08%)
May 04, 2020 44.32 44.95 44.14 44.92 1,736,342 +0.35(+0.78%)
May 01, 2020 44.88 45.22 44.42 44.57 2,171,365 -1.18(-2.58%)
Apr 30, 2020 45.81 45.95 45.40 45.75 5,514,502 -0.08(-0.17%)
Apr 29, 2020 45.42 46.09 45.23 45.83 4,872,502 +1.41(+3.17%)
Apr 28, 2020 45.49 45.50 44.39 44.42 4,744,739 -0.55(-1.21%)
Apr 27, 2020 44.88 45.13 44.80 44.97 2,864,813 +0.45(+1.00%)
Apr 24, 2020 44.09 44.63 43.74 44.52 2,709,673 +0.62(+1.40%)
Apr 23, 2020 44.13 44.64 43.85 43.90 3,284,083 +0.00(+0.00%)
Apr 22, 2020 43.51 44.21 43.49 43.90 5,344,807 +1.16(+2.71%)
Apr 21, 2020 43.59 43.66 42.52 42.74 2,982,713 -1.43(-3.25%)
Apr 20, 2020 44.36 44.89 44.17 44.18 2,253,509 -0.69(-1.54%)
Apr 17, 2020 44.90 44.96 44.26 44.87 3,161,010 +0.85(+1.92%)
Apr 16, 2020 43.94 44.23 43.46 44.02 2,321,044 +0.45(+1.04%)
Apr 15, 2020 43.43 43.91 43.20 43.57 2,860,621 -0.72(-1.63%)
Apr 14, 2020 43.62 44.43 43.47 44.29 3,263,284 +1.52(+3.55%)
Apr 13, 2020 42.61 42.82 41.99 42.77 3,650,993 -0.10(-0.23%)
Apr 09, 2020 42.97 43.22 42.51 42.87 4,369,523 +0.39(+0.92%)
Apr 08, 2020 41.76 42.61 41.32 42.48 5,721,243 +1.20(+2.90%)
Apr 07, 2020 42.77 42.82 41.21 41.29 6,739,654 -0.11(-0.27%)
Apr 06, 2020 39.99 41.62 39.90 41.40 4,861,258 +2.82(+7.30%)
Apr 03, 2020 38.98 39.26 38.10 38.58 3,666,343 -0.57(-1.45%)
Apr 02, 2020 38.05 39.17 38.03 39.15 4,579,920 +0.82(+2.13%)
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.