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 (%)
Jul 31, 2023 72.08 72.19 71.87 72.15 1,480,664 +0.15(+0.21%)
Jul 28, 2023 71.74 72.14 71.62 72.00 1,743,853 +0.79(+1.12%)
Jul 27, 2023 72.26 72.36 71.05 71.21 1,794,572 -0.48(-0.66%)
Jul 26, 2023 71.53 71.97 71.35 71.68 2,796,006 -0.01(-0.01%)
Jul 25, 2023 71.34 71.94 71.34 71.69 2,538,947 +0.32(+0.45%)
Jul 24, 2023 71.25 71.50 71.09 71.38 2,499,884 +0.36(+0.50%)
Jul 21, 2023 71.27 71.38 71.00 71.02 5,534,909 +0.07(+0.10%)
Jul 20, 2023 71.43 71.71 70.84 70.95 21,748,776 -0.68(-0.94%)
Jul 19, 2023 71.83 72.01 71.55 71.62 910,564 -0.01(-0.01%)
Jul 18, 2023 71.12 71.81 71.00 71.63 1,042,203 +0.46(+0.64%)
Jul 17, 2023 70.82 71.33 70.82 71.18 938,236 +0.41(+0.58%)
Jul 14, 2023 70.77 71.13 70.62 70.77 1,319,736 +0.20(+0.28%)
Jul 13, 2023 70.24 70.70 70.17 70.57 1,069,011 +0.71(+1.01%)
Jul 12, 2023 69.90 70.18 69.69 69.87 1,299,606 +0.56(+0.80%)
Jul 11, 2023 69.18 69.40 68.90 69.31 1,290,699 +0.24(+0.34%)
Jul 10, 2023 68.95 69.16 68.74 69.07 945,966 -0.02(-0.03%)
Jul 07, 2023 69.23 69.78 69.06 69.09 1,727,986 -0.29(-0.42%)
Jul 06, 2023 69.26 69.47 68.97 69.38 1,537,411 -0.55(-0.78%)
Jul 05, 2023 69.74 70.11 69.74 69.93 1,715,116 -0.07(-0.10%)
Jul 03, 2023 70.01 70.04 69.87 70.00 1,232,746 +0.01(+0.01%)
Jun 30, 2023 69.59 70.14 69.58 69.99 1,246,193 +0.91(+1.32%)
Jun 29, 2023 68.78 69.07 68.70 69.07 1,072,652 +0.25(+0.36%)
Jun 28, 2023 68.54 69.05 68.44 68.82 1,332,686 +0.08(+0.12%)
Jun 27, 2023 68.20 68.84 68.05 68.75 1,163,099 +0.74(+1.10%)
Jun 26, 2023 68.48 68.75 67.99 68.00 1,927,591 -0.55(-0.80%)
Jun 23, 2023 68.55 68.91 68.45 68.55 1,228,295 -0.59(-0.85%)
Jun 22, 2023 68.37 69.16 68.36 69.13 1,696,648 +0.53(+0.77%)
Jun 21, 2023 68.86 68.97 68.51 68.61 1,497,361 -0.42(-0.60%)
Jun 20, 2023 68.89 69.21 68.64 69.02 1,372,434 -0.17(-0.24%)
Jun 16, 2023 69.90 69.90 69.14 69.19 1,563,618 -0.27(-0.39%)
Jun 15, 2023 68.56 69.72 68.54 69.46 1,831,735 +5.30(+8.26%)
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%)
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.