Skip to main content

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

84.69 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 60.17 61.04 60.17 61.02 1,440,661 +0.88(+1.46%)
Jan 30, 2023 60.65 60.92 60.10 60.14 1,882,777 -0.94(-1.54%)
Jan 27, 2023 60.76 61.47 60.72 61.08 1,664,855 +0.19(+0.31%)
Jan 26, 2023 60.65 60.94 60.17 60.89 4,076,002 +0.79(+1.31%)
Jan 25, 2023 59.50 60.17 59.06 60.10 2,340,378 -0.08(-0.13%)
Jan 24, 2023 59.97 60.27 59.77 60.18 1,930,406 -0.04(-0.07%)
Jan 23, 2023 59.67 60.55 59.53 60.22 2,291,525 +0.74(+1.25%)
Jan 20, 2023 58.57 59.52 58.36 59.48 1,912,865 +1.13(+1.93%)
Jan 19, 2023 58.32 58.72 58.14 58.35 3,555,009 -0.29(-0.49%)
Jan 18, 2023 59.68 59.94 58.60 58.64 2,717,914 -0.80(-1.35%)
Jan 17, 2023 59.39 59.83 59.32 59.44 1,604,188 +0.04(+0.07%)
Jan 13, 2023 58.69 59.48 58.67 59.40 1,335,564 +0.25(+0.42%)
Jan 12, 2023 59.11 59.36 58.40 59.15 1,709,647 +0.20(+0.34%)
Jan 11, 2023 58.39 58.99 58.31 58.96 1,416,588 +0.79(+1.36%)
Jan 10, 2023 57.69 58.18 57.54 58.17 1,872,891 +0.36(+0.61%)
Jan 09, 2023 58.27 58.79 57.76 57.81 2,030,007 -0.02(-0.03%)
Jan 06, 2023 56.96 58.01 56.52 57.83 1,932,624 +1.28(+2.27%)
Jan 05, 2023 56.95 57.05 56.49 56.55 1,738,307 -0.67(-1.17%)
Jan 04, 2023 57.34 57.57 56.71 57.22 2,717,539 +0.16(+0.28%)
Jan 03, 2023 57.96 58.19 56.67 57.06 2,466,530 -0.72(-1.25%)
Dec 30, 2022 57.50 57.80 57.13 57.78 2,522,644 -0.10(-0.17%)
Dec 29, 2022 57.34 58.06 57.30 57.88 2,462,382 +1.01(+1.77%)
Dec 28, 2022 57.61 57.95 56.82 56.87 2,576,197 -0.76(-1.32%)
Dec 27, 2022 58.03 58.05 57.47 57.63 2,029,276 -0.41(-0.71%)
Dec 23, 2022 57.62 58.10 57.33 58.05 2,398,782 +0.30(+0.51%)
Dec 22, 2022 58.28 58.37 56.92 57.75 2,685,772 -1.03(-1.75%)
Dec 21, 2022 58.27 58.99 58.18 58.78 2,873,327 +0.85(+1.47%)
Dec 20, 2022 57.73 58.22 57.51 57.93 2,991,526 -0.02(-0.03%)
Dec 19, 2022 58.55 58.59 57.68 57.95 3,091,957 -0.52(-0.90%)
Dec 16, 2022 59.08 59.29 58.17 58.47 3,544,942 -0.78(-1.32%)
Dec 15, 2022 60.20 60.38 59.00 59.25 2,295,110 -1.91(-3.12%)
Dec 14, 2022 61.47 62.21 60.54 61.16 2,540,589 -0.42(-0.69%)
Dec 13, 2022 63.05 63.22 61.05 61.58 4,529,810 +0.73(+1.20%)
Dec 12, 2022 60.14 60.86 60.03 60.86 1,830,691 +0.79(+1.31%)
Dec 09, 2022 60.26 60.83 60.05 60.07 2,090,159 -0.42(-0.70%)
Dec 08, 2022 60.17 60.65 59.71 60.49 2,692,441 +0.68(+1.14%)
Dec 07, 2022 59.82 60.31 59.55 59.81 2,944,950 -0.23(-0.38%)
Dec 06, 2022 61.23 61.23 59.69 60.04 2,801,632 -1.22(-1.99%)
Dec 05, 2022 61.92 62.21 60.95 61.26 1,774,608 -1.19(-1.91%)
Dec 02, 2022 61.69 62.62 61.62 62.45 1,466,837 -0.19(-0.30%)
Dec 01, 2022 62.69 62.96 62.03 62.64 2,217,112 +0.09(+0.14%)
Nov 30, 2022 59.95 62.55 59.81 62.55 2,801,636 +2.64(+4.41%)
Nov 29, 2022 60.35 60.43 59.63 59.91 1,651,757 -0.42(-0.70%)
Nov 28, 2022 60.91 61.21 60.15 60.33 1,484,927 -1.04(-1.70%)
Nov 25, 2022 61.34 61.51 61.23 61.38 766,374 -0.21(-0.34%)
Nov 23, 2022 61.05 61.73 61.00 61.58 1,442,825 +0.59(+0.97%)
Nov 22, 2022 60.32 61.04 59.98 60.99 1,422,729 +0.87(+1.44%)
Nov 21, 2022 60.41 60.64 59.98 60.13 1,846,171 -0.59(-0.97%)
Nov 18, 2022 61.25 61.29 60.20 60.72 1,875,768 +0.07(+0.11%)
Nov 17, 2022 60.02 60.93 60.00 60.65 3,033,334 -0.28(-0.45%)
Nov 16, 2022 61.12 61.35 60.73 60.92 2,700,615 -0.60(-0.98%)
Nov 15, 2022 62.12 62.27 60.87 61.53 3,887,668 +0.68(+1.12%)
Nov 14, 2022 61.02 61.62 60.67 60.85 2,584,514 -0.66(-1.07%)
Nov 11, 2022 60.53 61.65 60.29 61.51 3,964,274 +1.02(+1.69%)
Nov 10, 2022 58.88 60.55 58.59 60.48 5,788,714 +4.18(+7.42%)
Nov 09, 2022 57.25 57.50 56.22 56.30 2,103,724 -1.35(-2.34%)
Nov 08, 2022 57.60 58.27 56.92 57.65 7,506,696 +0.30(+0.52%)
Nov 07, 2022 56.93 57.47 56.53 57.36 2,185,257 +0.59(+1.04%)
Nov 04, 2022 56.98 57.17 55.55 56.77 3,203,873 +0.86(+1.53%)
Nov 03, 2022 56.30 56.64 55.80 55.91 3,543,668 -1.04(-1.83%)
Nov 02, 2022 58.84 56.94 56.95 3,497,497 -1.96(-3.33%)
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.