Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 64.73 65.26 63.93 64.62 2,562,433 -0.24(-0.36%)
May 27, 2022 63.34 64.87 63.34 64.86 1,783,077 +2.09(+3.33%)
May 26, 2022 61.10 63.04 61.07 62.77 2,713,916 +1.58(+2.58%)
May 25, 2022 60.20 61.62 60.10 61.19 3,266,409 +0.68(+1.12%)
May 24, 2022 60.52 60.77 59.40 60.51 2,699,621 -1.12(-1.81%)
May 23, 2022 60.80 61.73 60.34 61.63 3,033,037 +1.20(+1.98%)
May 20, 2022 61.22 61.43 58.79 60.43 2,956,868 -0.09(-0.15%)
May 19, 2022 60.46 61.44 60.23 60.52 4,746,063 -0.31(-0.52%)
May 18, 2022 62.90 63.00 60.62 60.84 4,329,268 -3.07(-4.80%)
May 17, 2022 63.52 63.92 62.75 63.91 3,768,446 +1.58(+2.53%)
May 16, 2022 62.56 63.08 62.01 62.33 3,457,410 -0.60(-0.95%)
May 13, 2022 61.76 63.25 61.50 62.92 3,354,337 +2.00(+3.28%)
May 12, 2022 60.35 61.88 59.63 60.92 5,287,984 -0.21(-0.34%)
May 11, 2022 62.51 63.55 60.99 61.13 5,280,338 -1.79(-2.85%)
May 10, 2022 63.74 63.97 62.12 62.92 4,959,342 +0.58(+0.93%)
May 09, 2022 63.76 64.06 62.07 62.35 3,809,308 -2.57(-3.96%)
May 06, 2022 65.03 65.81 63.90 64.92 4,291,619 -0.55(-0.84%)
May 05, 2022 67.86 67.90 64.71 65.46 4,010,121 -3.27(-4.75%)
May 04, 2022 66.62 68.88 65.69 68.73 4,089,270 +2.18(+3.27%)
May 03, 2022 66.33 66.95 65.94 66.55 3,671,307 +0.22(+0.33%)
May 02, 2022 65.38 66.36 64.53 66.34 8,712,646 +0.85(+1.30%)
Apr 29, 2022 67.56 68.15 65.39 65.48 3,902,285 -3.02(-4.41%)
Apr 28, 2022 67.29 68.90 66.53 68.50 3,563,782 +2.33(+3.53%)
Apr 27, 2022 66.20 67.31 65.83 66.17 4,946,828 +0.14(+0.21%)
Apr 26, 2022 68.07 68.18 66.00 66.03 3,573,948 -2.56(-3.73%)
Apr 25, 2022 67.43 68.64 66.96 68.59 4,098,422 +0.72(+1.05%)
Apr 22, 2022 69.88 70.06 67.77 67.88 3,079,442 -2.05(-2.93%)
Apr 21, 2022 72.09 72.52 69.72 69.93 3,760,550 -1.32(-1.86%)
Apr 20, 2022 72.11 72.22 71.02 71.25 4,610,196 -0.62(-0.86%)
Apr 19, 2022 70.40 72.01 70.26 71.87 15,413,148 +1.36(+1.93%)
Apr 18, 2022 70.10 70.87 69.94 70.50 2,510,099 +0.14(+0.19%)
Apr 14, 2022 71.90 72.06 70.36 70.37 2,304,996 -1.52(-2.11%)
Apr 13, 2022 70.75 72.07 70.61 71.89 2,884,140 +1.09(+1.54%)
Apr 12, 2022 72.00 72.38 70.48 70.80 9,061,215 -0.33(-0.47%)
Apr 11, 2022 72.15 72.18 71.06 71.13 3,114,133 -1.89(-2.59%)
Apr 08, 2022 73.44 73.71 72.84 73.02 2,295,471 -0.72(-0.97%)
Apr 07, 2022 73.16 74.16 72.70 73.74 3,235,479 +0.41(+0.56%)
Apr 06, 2022 73.82 74.05 72.78 73.33 4,478,402 -1.58(-2.11%)
Apr 05, 2022 75.97 76.19 74.67 74.91 3,540,452 -1.38(-1.81%)
Apr 04, 2022 75.07 76.32 75.07 76.29 9,038,008 +1.32(+1.77%)
Apr 01, 2022 75.13 75.24 74.36 74.97 2,856,744 +0.07(+0.09%)
Mar 31, 2022 76.14 76.22 74.90 74.90 2,679,952 -1.30(-1.71%)
Mar 30, 2022 76.67 76.83 75.83 76.20 3,922,440 -0.75(-0.98%)
Mar 29, 2022 76.63 77.12 76.03 76.96 15,172,558 +1.13(+1.49%)
Mar 28, 2022 74.78 75.85 74.59 75.83 2,573,617 +1.05(+1.40%)
Mar 25, 2022 74.82 75.04 74.00 74.78 1,789,144 +0.00(+0.00%)
Mar 24, 2022 73.82 74.78 73.38 74.78 2,372,992 +1.41(+1.92%)
Mar 23, 2022 73.84 74.45 73.37 73.37 2,341,057 -1.11(-1.49%)
Mar 22, 2022 73.36 74.63 73.32 74.48 2,782,507 +1.23(+1.68%)
Mar 21, 2022 73.27 73.71 72.39 73.24 3,066,893 -0.14(-0.19%)
Mar 18, 2022 71.78 73.43 71.55 73.38 3,208,870 +1.40(+1.94%)
Mar 17, 2022 70.63 72.00 70.48 71.98 4,815,934 +0.95(+1.34%)
Mar 16, 2022 69.62 71.06 68.81 71.03 3,428,717 +2.10(+3.05%)
Mar 15, 2022 67.38 69.03 67.13 68.93 2,149,218 +2.04(+3.04%)
Mar 14, 2022 67.74 68.46 66.71 66.89 2,893,631 -0.97(-1.43%)
Mar 11, 2022 69.54 69.68 67.76 67.86 2,272,500 -1.24(-1.80%)
Mar 10, 2022 68.75 69.26 68.10 69.10 2,552,020 -0.52(-0.75%)
Mar 09, 2022 68.94 69.90 68.34 69.62 3,291,658 +2.51(+3.73%)
Mar 08, 2022 67.37 69.06 66.50 67.12 4,977,422 -0.38(-0.57%)
Mar 07, 2022 70.15 70.23 67.50 67.50 6,237,377 -2.65(-3.78%)
Mar 04, 2022 70.53 70.72 69.47 70.15 6,255,541 -0.91(-1.28%)
Mar 03, 2022 72.30 72.35 70.68 71.06 4,268,860 -0.78(-1.09%)
Mar 02, 2022 70.93 72.10 70.50 71.84 4,991,472 +1.28(+1.82%)
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.