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 31, 2023 65.94 66.13 65.69 65.87 1,156,357 -0.38(-0.57%)
May 30, 2023 66.57 66.70 66.02 66.25 1,106,172 +0.06(+0.09%)
May 26, 2023 65.48 66.33 65.44 66.19 1,167,812 +0.83(+1.27%)
May 25, 2023 65.29 65.61 64.92 65.36 1,566,682 +1.01(+1.57%)
May 24, 2023 64.44 64.60 64.14 64.34 1,338,378 -0.39(-0.60%)
May 23, 2023 65.21 65.30 64.65 64.73 1,616,535 -0.74(-1.13%)
May 22, 2023 65.39 65.75 65.33 65.47 946,831 -0.02(-0.03%)
May 19, 2023 65.60 65.78 65.31 65.49 1,011,050 +0.04(+0.06%)
May 18, 2023 64.77 65.52 64.76 65.45 972,498 +0.67(+1.04%)
May 17, 2023 64.38 64.89 64.09 64.78 1,023,748 +0.66(+1.04%)
May 16, 2023 64.19 64.43 64.12 64.12 620,917 -0.23(-0.35%)
May 15, 2023 64.31 64.40 64.00 64.34 816,239 +0.06(+0.09%)
May 12, 2023 64.46 64.57 63.88 64.29 1,430,096 -0.03(-0.05%)
May 11, 2023 64.28 64.34 63.94 64.32 1,067,304 +0.06(+0.09%)
May 10, 2023 64.28 64.43 63.65 64.26 1,198,578 +0.40(+0.62%)
May 09, 2023 63.92 64.13 63.82 63.86 711,433 -0.31(-0.48%)
May 08, 2023 64.08 64.23 63.94 64.17 767,802 +0.08(+0.12%)
May 05, 2023 63.42 64.29 63.40 64.09 1,038,590 +1.32(+2.10%)
May 04, 2023 63.00 63.10 62.61 62.77 2,554,271 -0.41(-0.64%)
May 03, 2023 63.57 64.06 63.16 63.18 1,866,522 -0.39(-0.61%)
May 02, 2023 64.14 64.15 63.14 63.56 1,303,734 -0.66(-1.03%)
May 01, 2023 64.15 64.49 64.12 64.23 1,256,290 -0.02(-0.03%)
Apr 28, 2023 63.57 64.25 63.55 64.25 1,470,749 +0.55(+0.87%)
Apr 27, 2023 62.86 63.76 62.80 63.69 1,470,184 +1.06(+1.69%)
Apr 26, 2023 62.98 63.13 62.52 62.63 1,410,830 -0.20(-0.32%)
Apr 25, 2023 63.55 63.64 62.80 62.83 1,525,889 -0.94(-1.48%)
Apr 24, 2023 63.59 63.82 63.44 63.77 2,678,899 +0.11(+0.17%)
Apr 21, 2023 63.74 63.76 63.40 63.66 1,414,801 +0.01(+0.02%)
Apr 20, 2023 63.40 63.96 63.38 63.65 3,531,997 -0.33(-0.51%)
Apr 19, 2023 63.70 64.12 63.66 63.98 1,590,630 -0.04(-0.06%)
Apr 18, 2023 64.23 64.30 63.85 64.02 1,423,596 +0.06(+0.09%)
Apr 17, 2023 63.82 64.00 63.56 63.96 966,769 +0.00(+0.00%)
Apr 14, 2023 63.96 64.33 63.56 63.96 1,436,249 -0.18(-0.28%)
Apr 13, 2023 63.38 64.23 63.38 64.14 1,070,449 +1.00(+1.59%)
Apr 12, 2023 63.68 63.78 63.05 63.14 1,758,258 -0.25(-0.39%)
Apr 11, 2023 63.55 63.63 63.30 63.38 1,555,689 -0.10(-0.16%)
Apr 10, 2023 63.10 63.50 62.88 63.48 2,127,072 -0.05(-0.08%)
Apr 06, 2023 63.09 63.60 62.90 63.53 1,894,587 +0.30(+0.47%)
Apr 05, 2023 63.31 63.41 62.94 63.24 6,498,235 -0.19(-0.30%)
Apr 04, 2023 63.83 63.94 63.25 63.42 1,725,145 -0.32(-0.50%)
Apr 03, 2023 63.29 63.80 63.23 63.74 4,000,245 +0.44(+0.69%)
Mar 31, 2023 62.53 63.37 62.52 63.30 1,527,956 +0.91(+1.46%)
Mar 30, 2023 62.38 62.44 62.13 62.39 1,373,500 +0.39(+0.62%)
Mar 29, 2023 61.85 62.08 61.65 62.01 2,241,523 +0.78(+1.28%)
Mar 28, 2023 61.33 61.36 60.92 61.22 3,379,379 -0.19(-0.31%)
Mar 27, 2023 61.73 61.91 61.32 61.41 6,896,165 -0.08(-0.13%)
Mar 24, 2023 61.00 61.51 60.62 61.49 1,094,681 +0.31(+0.50%)
Mar 23, 2023 61.44 62.07 60.75 61.18 1,191,326 +0.32(+0.52%)
Mar 22, 2023 61.71 62.45 60.87 60.87 1,504,629 -0.86(-1.39%)
Mar 21, 2023 61.25 61.81 61.11 61.73 1,185,414 +0.87(+1.43%)
Mar 20, 2023 60.31 60.94 60.18 60.86 1,355,911 +0.55(+0.92%)
Mar 17, 2023 60.77 60.98 60.03 60.31 1,963,477 -0.43(-0.72%)
Mar 16, 2023 59.33 60.81 59.21 60.74 2,663,095 +1.11(+1.86%)
Mar 15, 2023 59.19 59.69 58.80 59.63 3,372,139 -0.26(-0.43%)
Mar 14, 2023 59.49 60.09 59.15 59.89 1,809,627 +1.03(+1.75%)
Mar 13, 2023 58.17 59.66 58.10 58.86 3,639,468 +0.17(+0.29%)
Mar 10, 2023 59.52 59.77 58.50 58.70 2,739,446 -0.84(-1.41%)
Mar 09, 2023 60.59 60.98 59.37 59.54 1,978,539 -0.95(-1.57%)
Mar 08, 2023 60.41 60.61 60.13 60.48 1,673,284 +0.10(+0.16%)
Mar 07, 2023 61.19 61.26 60.28 60.38 1,139,024 -0.87(-1.42%)
Mar 06, 2023 61.17 61.71 61.17 61.25 917,849 +0.23(+0.37%)
Mar 03, 2023 60.30 61.08 60.21 61.03 1,714,376 +1.00(+1.66%)
Mar 02, 2023 59.21 60.21 59.16 60.03 1,093,732 +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.