Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 64.07 64.22 63.93 64.16 767,883 +0.08(+0.12%)
May 05, 2023 63.42 64.28 63.40 64.08 1,038,699 +1.32(+2.10%)
May 04, 2023 62.99 63.09 62.60 62.76 2,554,541 -0.41(-0.64%)
May 03, 2023 63.57 64.05 63.15 63.17 1,866,719 -0.39(-0.61%)
May 02, 2023 64.13 64.14 63.13 63.56 1,303,871 -0.66(-1.03%)
May 01, 2023 64.14 64.49 64.11 64.22 1,256,422 -0.02(-0.03%)
Apr 28, 2023 63.57 64.24 63.55 64.24 1,470,904 +0.55(+0.87%)
Apr 27, 2023 62.85 63.75 62.79 63.68 1,470,339 +1.06(+1.69%)
Apr 26, 2023 62.97 63.12 62.52 62.62 1,410,979 -0.20(-0.32%)
Apr 25, 2023 63.55 63.63 62.80 62.82 1,526,049 -0.94(-1.48%)
Apr 24, 2023 63.59 63.82 63.44 63.76 2,679,181 +0.11(+0.17%)
Apr 21, 2023 63.73 63.75 63.40 63.65 1,414,950 +0.01(+0.02%)
Apr 20, 2023 63.40 63.95 63.38 63.64 3,532,369 -0.33(-0.51%)
Apr 19, 2023 63.69 64.11 63.65 63.97 1,590,798 -0.04(-0.06%)
Apr 18, 2023 64.22 64.29 63.84 64.01 1,423,746 +0.06(+0.09%)
Apr 17, 2023 63.81 63.99 63.56 63.95 966,870 +0.00(+0.00%)
Apr 14, 2023 63.95 64.32 63.56 63.95 1,436,400 -0.18(-0.28%)
Apr 13, 2023 63.38 64.22 63.38 64.13 1,070,562 +1.00(+1.58%)
Apr 12, 2023 63.67 63.77 63.05 63.13 1,758,443 -0.25(-0.39%)
Apr 11, 2023 63.55 63.62 63.30 63.38 1,555,853 -0.10(-0.16%)
Apr 10, 2023 63.09 63.50 62.87 63.48 2,127,296 -0.05(-0.08%)
Apr 06, 2023 63.08 63.59 62.89 63.53 1,894,786 +0.30(+0.47%)
Apr 05, 2023 63.31 63.41 62.93 63.23 6,498,920 -0.19(-0.30%)
Apr 04, 2023 63.82 63.93 63.24 63.42 1,725,327 -0.32(-0.50%)
Apr 03, 2023 63.29 63.79 63.22 63.73 4,000,667 +0.44(+0.69%)
Mar 31, 2023 62.52 63.36 62.52 63.30 1,528,117 +0.91(+1.46%)
Mar 30, 2023 62.38 62.44 62.12 62.39 1,373,645 +0.39(+0.62%)
Mar 29, 2023 61.84 62.07 61.65 62.00 2,241,759 +0.78(+1.28%)
Mar 28, 2023 61.33 61.36 60.91 61.22 3,379,735 -0.19(-0.31%)
Mar 27, 2023 61.72 61.90 61.32 61.41 6,896,892 -0.08(-0.13%)
Mar 24, 2023 60.99 61.50 60.61 61.48 1,094,796 +0.31(+0.50%)
Mar 23, 2023 61.44 62.06 60.74 61.18 1,191,451 +0.32(+0.52%)
Mar 22, 2023 61.70 62.45 60.86 60.86 1,504,787 -0.86(-1.39%)
Mar 21, 2023 61.25 61.80 61.10 61.72 1,185,539 +0.87(+1.43%)
Mar 20, 2023 60.30 60.93 60.17 60.85 1,356,054 +0.55(+0.92%)
Mar 17, 2023 60.76 60.97 60.02 60.30 1,963,685 -0.43(-0.72%)
Mar 16, 2023 59.32 60.80 59.20 60.73 2,663,376 +1.11(+1.86%)
Mar 15, 2023 59.18 59.69 58.80 59.63 3,372,494 -0.26(-0.43%)
Mar 14, 2023 59.48 60.08 59.14 59.88 1,809,818 +1.03(+1.75%)
Mar 13, 2023 58.17 59.65 58.10 58.86 3,639,852 +0.17(+0.29%)
Mar 10, 2023 59.51 59.77 58.49 58.69 2,739,735 -0.84(-1.41%)
Mar 09, 2023 60.59 60.97 59.37 59.53 1,978,748 -0.95(-1.57%)
Mar 08, 2023 60.41 60.61 60.12 60.48 1,673,461 +0.10(+0.16%)
Mar 07, 2023 61.19 61.25 60.27 60.38 1,139,144 -0.87(-1.42%)
Mar 06, 2023 61.16 61.70 61.16 61.25 917,946 +0.23(+0.37%)
Mar 03, 2023 60.29 61.07 60.20 61.02 1,714,557 +1.00(+1.66%)
Mar 02, 2023 59.20 60.20 59.15 60.02 1,093,847 +0.42(+0.71%)
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.