Skip to main content

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

95.32 +2.50 (+2.69%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 71.00 71.15 70.91 71.01 1,788,802 -0.08(-0.11%)
Jun 29, 2021 70.84 71.13 70.76 71.09 1,040,883 +0.24(+0.34%)
Jun 28, 2021 70.39 70.89 70.38 70.85 1,290,271 +0.65(+0.93%)
Jun 25, 2021 70.31 70.37 70.05 70.19 1,265,145 +0.02(+0.03%)
Jun 24, 2021 70.28 70.45 70.09 70.17 1,245,656 +0.35(+0.50%)
Jun 23, 2021 69.84 70.06 69.75 69.82 1,523,610 +0.01(+0.01%)
Jun 22, 2021 69.21 69.93 69.15 69.81 1,340,506 +0.62(+0.89%)
Jun 21, 2021 68.72 69.26 68.31 69.20 1,811,151 +0.65(+0.95%)
Jun 18, 2021 68.77 68.96 68.49 68.54 2,333,154 -0.56(-0.81%)
Jun 17, 2021 68.20 69.31 68.20 69.10 2,493,865 +0.72(+1.06%)
Jun 16, 2021 68.79 68.92 67.81 68.38 2,091,702 -0.30(-0.44%)
Jun 15, 2021 68.95 68.98 68.56 68.68 1,159,731 -0.30(-0.44%)
Jun 14, 2021 68.44 68.99 68.25 68.98 1,102,141 +0.61(+0.89%)
Jun 11, 2021 68.31 68.40 68.11 68.38 1,104,521 +0.13(+0.19%)
Jun 10, 2021 67.74 68.26 67.71 68.25 1,262,475 +0.64(+0.94%)
Jun 09, 2021 67.86 67.99 67.60 67.61 1,134,693 +0.02(+0.03%)
Jun 08, 2021 67.83 67.98 67.33 67.59 994,277 +0.08(+0.12%)
Jun 07, 2021 67.35 67.55 67.21 67.52 1,178,550 +0.10(+0.14%)
Jun 04, 2021 66.87 67.49 66.85 67.42 1,065,969 +0.93(+1.39%)
Jun 03, 2021 66.51 66.81 66.15 66.49 2,574,042 -0.51(-0.76%)
Jun 02, 2021 66.99 67.21 66.74 67.00 1,388,966 +0.10(+0.15%)
Jun 01, 2021 67.52 67.58 66.81 66.90 1,560,201 -0.33(-0.49%)
May 28, 2021 67.37 67.58 67.19 67.23 1,676,321 +0.19(+0.28%)
May 27, 2021 67.30 67.46 67.05 67.05 1,526,848 -0.22(-0.33%)
May 26, 2021 67.26 67.40 67.13 67.27 2,110,265 +0.12(+0.17%)
May 25, 2021 67.32 67.48 67.02 67.15 1,376,787 +0.09(+0.13%)
May 24, 2021 66.55 67.28 66.50 67.07 3,067,979 +0.97(+1.46%)
May 21, 2021 66.71 66.77 66.07 66.10 1,694,240 -0.30(-0.46%)
May 20, 2021 65.65 66.61 65.63 66.40 1,574,735 +1.03(+1.58%)
May 19, 2021 64.43 65.41 64.36 65.37 2,032,585 +0.03(+0.04%)
May 18, 2021 66.07 66.12 65.32 65.34 1,415,893 -0.53(-0.80%)
May 17, 2021 65.95 66.02 65.40 65.87 1,927,489 -0.34(-0.52%)
May 14, 2021 65.59 66.35 65.57 66.21 1,693,803 +1.20(+1.85%)
May 13, 2021 64.85 65.44 64.59 65.01 2,393,290 +0.68(+1.06%)
May 12, 2021 65.13 65.48 64.20 64.33 2,883,105 -1.65(-2.50%)
May 11, 2021 65.23 66.13 65.08 65.97 3,565,625 -0.28(-0.43%)
May 10, 2021 67.37 67.41 66.26 66.26 2,291,329 -1.32(-1.95%)
May 07, 2021 67.57 67.95 67.37 67.57 1,741,842 +0.46(+0.68%)
May 06, 2021 66.59 67.14 66.20 67.12 2,067,308 +0.48(+0.72%)
May 05, 2021 67.15 67.27 66.52 66.64 1,786,546 -0.13(-0.19%)
May 04, 2021 67.19 67.29 66.03 66.76 4,054,955 -0.90(-1.33%)
May 03, 2021 68.16 68.28 67.59 67.66 2,337,819 -0.18(-0.26%)
Apr 30, 2021 67.90 68.26 67.72 67.84 2,466,391 -0.51(-0.74%)
Apr 29, 2021 68.72 68.77 67.72 68.34 3,239,837 +0.29(+0.43%)
Apr 28, 2021 68.24 68.46 68.02 68.05 2,622,660 -0.13(-0.19%)
Apr 27, 2021 68.44 68.51 68.03 68.18 2,313,318 -0.20(-0.29%)
Apr 26, 2021 68.19 68.46 68.03 68.37 2,644,656 +0.31(+0.46%)
Apr 23, 2021 67.39 68.33 67.38 68.06 1,722,874 +0.89(+1.32%)
Apr 22, 2021 67.83 68.03 66.95 67.17 3,128,452 -0.70(-1.03%)
Apr 21, 2021 67.21 67.91 67.06 67.88 2,682,935 +0.50(+0.74%)
Apr 20, 2021 67.61 67.94 67.04 67.38 2,874,158 -0.39(-0.58%)
Apr 19, 2021 67.94 68.20 67.48 67.77 2,553,267 -0.45(-0.66%)
Apr 16, 2021 68.23 68.31 67.89 68.22 1,933,286 +0.13(+0.19%)
Apr 15, 2021 67.60 68.17 67.58 68.09 2,859,071 +1.07(+1.60%)
Apr 14, 2021 67.76 67.76 66.93 67.02 2,238,405 -0.69(-1.02%)
Apr 13, 2021 67.28 67.84 67.27 67.71 1,547,932 +0.61(+0.92%)
Apr 12, 2021 66.91 67.18 66.73 67.10 1,451,341 +0.01(+0.01%)
Apr 09, 2021 66.32 67.13 66.30 67.09 1,899,653 +0.56(+0.84%)
Apr 08, 2021 66.38 66.53 66.29 66.53 2,075,982 +0.66(+1.01%)
Apr 07, 2021 65.60 66.00 65.50 65.87 2,129,063 +0.23(+0.36%)
Apr 06, 2021 65.62 65.97 65.52 65.63 1,689,434 -0.07(-0.10%)
Apr 05, 2021 64.93 65.83 64.90 65.70 2,541,582 +1.28(+1.98%)
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.