Skip to main content

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

62.77 -0.45 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 62.46 63.58 62.43 62.77 2,368,676 -0.45(-0.71%)
Feb 02, 2023 63.11 63.38 62.63 63.22 5,599,119 +0.75(+1.20%)
Feb 01, 2023 61.66 62.94 61.16 62.47 2,388,998 +0.69(+1.12%)
Jan 31, 2023 60.92 61.80 60.92 61.78 1,422,951 +0.89(+1.46%)
Jan 30, 2023 61.40 61.68 60.85 60.89 1,859,632 -0.95(-1.54%)
Jan 27, 2023 61.52 62.24 61.48 61.84 1,644,389 +0.19(+0.31%)
Jan 26, 2023 61.40 61.70 60.92 61.65 4,025,895 +0.80(+1.31%)
Jan 25, 2023 60.24 60.92 59.80 60.85 2,311,608 -0.08(-0.13%)
Jan 24, 2023 60.72 61.02 60.51 60.93 1,906,676 -0.04(-0.07%)
Jan 23, 2023 60.41 61.30 60.27 60.97 2,263,355 +0.75(+1.25%)
Jan 20, 2023 59.30 60.26 59.09 60.22 1,889,350 +1.14(+1.93%)
Jan 19, 2023 59.05 59.45 58.86 59.08 3,511,307 -0.29(-0.49%)
Jan 18, 2023 60.42 60.69 59.33 59.37 2,684,502 -0.81(-1.35%)
Jan 17, 2023 60.13 60.57 60.06 60.18 1,584,468 +0.04(+0.07%)
Jan 13, 2023 59.42 60.22 59.40 60.14 1,319,146 +0.25(+0.42%)
Jan 12, 2023 59.85 60.10 59.13 59.89 1,688,630 +0.20(+0.34%)
Jan 11, 2023 59.12 59.72 59.04 59.69 1,399,174 +0.80(+1.36%)
Jan 10, 2023 58.41 58.91 58.26 58.89 1,849,868 +0.36(+0.62%)
Jan 09, 2023 59.00 59.52 58.48 58.53 2,005,052 -0.02(-0.03%)
Jan 06, 2023 57.67 58.73 57.22 58.55 1,908,866 +1.30(+2.27%)
Jan 05, 2023 57.66 57.76 57.19 57.25 1,716,938 -0.68(-1.17%)
Jan 04, 2023 58.05 58.28 57.42 57.93 2,684,132 +0.16(+0.28%)
Jan 03, 2023 58.68 58.91 57.38 57.77 2,436,209 -0.73(-1.25%)
Dec 30, 2022 58.22 58.52 57.84 58.50 2,491,633 -0.10(-0.17%)
Dec 29, 2022 58.05 58.79 58.01 58.60 2,432,112 +1.02(+1.77%)
Dec 28, 2022 58.33 58.67 57.53 57.58 2,544,528 -0.77(-1.32%)
Dec 27, 2022 58.75 58.77 58.19 58.35 2,004,330 -0.42(-0.71%)
Dec 23, 2022 58.34 58.82 58.04 58.77 2,369,294 +0.30(+0.51%)
Dec 22, 2022 59.01 59.10 57.63 58.47 2,652,756 -1.04(-1.75%)
Dec 21, 2022 59.00 59.72 58.90 59.51 2,838,005 +0.86(+1.47%)
Dec 20, 2022 58.45 58.94 58.23 58.65 2,954,751 -0.02(-0.03%)
Dec 19, 2022 59.28 59.32 58.39 58.67 3,053,947 -0.53(-0.90%)
Dec 16, 2022 59.82 60.03 58.89 59.20 3,501,364 -0.79(-1.32%)
Dec 15, 2022 60.95 61.13 59.73 59.99 2,266,896 -1.93(-3.12%)
Dec 14, 2022 62.24 62.98 61.29 61.92 2,509,357 -0.43(-0.69%)
Dec 13, 2022 63.83 64.00 61.81 62.35 4,474,124 +0.74(+1.20%)
Dec 12, 2022 60.88 61.61 60.77 61.61 1,808,186 +0.80(+1.31%)
Dec 09, 2022 61.01 61.58 60.79 60.81 2,064,464 -0.43(-0.70%)
Dec 08, 2022 60.91 61.41 60.46 61.24 2,659,343 +0.69(+1.14%)
Dec 07, 2022 60.56 61.06 60.30 60.55 2,908,747 -0.23(-0.38%)
Dec 06, 2022 61.99 61.99 60.43 60.78 2,767,192 -1.24(-1.99%)
Dec 05, 2022 62.69 62.98 61.71 62.02 1,752,792 -1.21(-1.91%)
Dec 02, 2022 62.46 63.40 62.39 63.23 1,448,805 -0.19(-0.30%)
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.