Skip to main content

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

84.55 -0.16 (-0.18%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,358,244 +0.10(+0.23%)
Feb 27, 2020 45.47 46.20 44.37 44.41 5,202,142 -2.16(-4.64%)
Feb 26, 2020 46.74 47.52 46.36 46.57 4,410,789 +0.03(+0.07%)
Feb 25, 2020 48.24 48.36 46.39 46.54 5,679,452 -1.39(-2.89%)
Feb 24, 2020 47.85 48.45 47.55 47.92 5,388,176 -1.77(-3.57%)
Feb 21, 2020 50.24 50.28 49.52 49.70 2,392,334 -0.76(-1.52%)
Feb 20, 2020 50.71 50.85 49.90 50.46 2,833,867 -0.33(-0.65%)
Feb 19, 2020 50.68 50.93 50.63 50.79 1,504,620 +0.32(+0.64%)
Feb 18, 2020 50.32 50.55 50.24 50.47 1,825,923 -0.08(-0.15%)
Feb 14, 2020 50.45 50.58 50.35 50.54 1,400,573 +0.18(+0.35%)
Feb 13, 2020 50.15 50.58 50.13 50.37 1,529,667 -0.02(-0.04%)
Feb 12, 2020 50.24 50.42 50.11 50.39 2,073,606 +0.37(+0.75%)
Feb 11, 2020 50.27 50.40 49.93 50.01 3,597,080 -0.01(-0.01%)
Feb 10, 2020 49.30 50.03 49.30 50.02 1,992,682 +0.55(+1.11%)
Feb 07, 2020 49.53 49.73 49.38 49.47 1,983,523 -0.25(-0.51%)
Feb 06, 2020 49.59 49.73 49.40 49.73 1,586,536 +0.32(+0.64%)
Feb 05, 2020 49.69 49.69 49.13 49.41 2,314,519 +0.27(+0.55%)
Feb 04, 2020 48.86 49.22 48.76 49.14 1,554,138 +0.87(+1.81%)
Feb 03, 2020 47.95 48.50 47.95 48.27 3,118,430 +0.51(+1.06%)
Jan 31, 2020 48.70 48.70 47.62 47.76 2,352,531 -0.86(-1.77%)
Jan 30, 2020 48.18 48.66 48.06 48.62 2,022,119 +0.13(+0.27%)
Jan 29, 2020 48.67 48.78 48.34 48.49 1,730,507 +0.10(+0.21%)
Jan 28, 2020 48.05 48.50 47.90 48.38 1,397,902 +0.66(+1.37%)
Jan 27, 2020 47.65 47.98 47.47 47.73 3,371,218 -0.84(-1.73%)
Jan 24, 2020 49.17 49.20 48.39 48.57 2,046,544 -0.42(-0.86%)
Jan 23, 2020 48.85 49.02 48.67 48.99 1,732,340 +0.09(+0.19%)
Jan 22, 2020 49.06 49.19 48.88 48.90 1,699,370 +0.01(+0.03%)
Jan 21, 2020 48.78 49.01 48.74 48.88 1,934,660 -0.05(-0.10%)
Jan 17, 2020 48.83 48.95 48.71 48.93 1,544,444 +0.26(+0.54%)
Jan 16, 2020 48.47 48.68 48.41 48.67 1,445,032 +0.44(+0.92%)
Jan 15, 2020 48.11 48.37 48.09 48.23 2,323,296 +0.14(+0.30%)
Jan 14, 2020 48.23 48.32 48.03 48.08 1,477,861 -0.17(-0.36%)
Jan 13, 2020 47.95 48.27 47.92 48.26 1,558,637 +0.46(+0.95%)
Jan 10, 2020 48.04 48.07 47.73 47.80 1,702,413 -0.11(-0.23%)
Jan 09, 2020 47.84 47.94 47.70 47.91 1,855,701 +0.41(+0.87%)
Jan 08, 2020 47.20 47.69 47.13 47.50 1,926,940 +0.33(+0.70%)
Jan 07, 2020 47.21 47.31 47.07 47.17 1,806,167 -0.07(-0.16%)
Jan 06, 2020 46.66 47.25 46.65 47.24 2,731,084 +0.25(+0.53%)
Jan 03, 2020 46.77 47.22 46.71 46.99 2,459,502 -0.35(-0.73%)
Jan 02, 2020 46.99 47.34 46.92 47.34 4,482,857 +0.64(+1.36%)
Dec 31, 2019 46.50 46.73 46.44 46.70 1,362,013 +0.10(+0.21%)
Dec 30, 2019 46.93 46.94 46.47 46.60 2,562,074 -0.30(-0.65%)
Dec 27, 2019 47.06 47.10 46.82 46.91 1,354,550 +0.00(+0.00%)
Dec 26, 2019 46.64 46.92 46.59 46.91 1,077,383 +0.36(+0.77%)
Dec 24, 2019 46.59 46.63 46.48 46.55 819,281 +0.01(+0.03%)
Dec 23, 2019 46.59 46.62 46.52 46.54 2,383,880 +0.03(+0.07%)
Dec 20, 2019 46.44 46.55 46.37 46.50 2,058,154 +0.25(+0.54%)
Dec 19, 2019 45.99 46.25 45.99 46.25 1,062,428 +0.27(+0.60%)
Dec 18, 2019 46.03 46.09 45.98 45.98 1,622,363 +0.04(+0.08%)
Dec 17, 2019 46.06 46.06 45.93 45.94 1,273,372 -0.03(-0.07%)
Dec 16, 2019 45.93 46.04 45.91 45.98 1,202,643 +0.41(+0.91%)
Dec 13, 2019 45.40 45.66 45.36 45.56 1,748,217 +0.11(+0.25%)
Dec 12, 2019 45.20 45.62 45.15 45.45 2,268,724 +0.26(+0.58%)
Dec 11, 2019 45.13 45.23 45.05 45.19 1,384,166 +0.15(+0.32%)
Dec 10, 2019 45.11 45.21 44.97 45.04 2,986,184 -0.08(-0.17%)
Dec 09, 2019 45.21 45.33 45.12 45.12 1,081,736 -0.13(-0.28%)
Dec 06, 2019 45.19 45.31 45.15 45.25 1,244,124 +0.34(+0.77%)
Dec 05, 2019 44.97 44.97 44.71 44.90 1,760,014 +0.04(+0.09%)
Dec 04, 2019 44.82 44.96 44.76 44.87 1,963,203 +0.21(+0.47%)
Dec 03, 2019 44.44 44.67 44.28 44.66 2,555,940 -0.17(-0.39%)
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.