Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 72.33 72.38 71.81 72.30 1,681,803 +0.10(+0.14%)
Nov 29, 2023 72.66 72.85 72.13 72.20 1,096,936 -0.13(-0.18%)
Nov 28, 2023 72.18 72.58 72.12 72.33 1,307,385 +0.03(+0.04%)
Nov 27, 2023 72.33 72.48 72.21 72.30 2,708,818 -0.10(-0.14%)
Nov 24, 2023 72.42 72.53 72.34 72.40 765,455 -0.06(-0.08%)
Nov 22, 2023 72.44 72.80 72.22 72.46 1,694,222 +0.16(+0.22%)
Nov 21, 2023 72.23 72.34 72.04 72.30 5,704,013 -0.06(-0.08%)
Nov 20, 2023 71.74 72.51 71.72 72.36 1,184,445 +0.63(+0.87%)
Nov 17, 2023 71.76 71.89 71.50 71.74 1,422,450 +0.00(+0.00%)
Nov 16, 2023 71.58 71.84 71.41 71.74 1,364,333 +0.12(+0.17%)
Nov 15, 2023 71.85 71.91 71.47 71.62 1,438,011 +0.03(+0.04%)
Nov 14, 2023 71.38 71.80 71.26 71.59 1,248,234 +1.13(+1.60%)
Nov 13, 2023 70.26 70.60 70.03 70.46 1,138,609 +0.01(+0.01%)
Nov 10, 2023 69.61 70.47 69.40 70.45 1,720,500 +1.22(+1.76%)
Nov 09, 2023 70.02 70.04 7.023 69.24 1,470,804 -0.62(-0.88%)
Nov 08, 2023 69.82 69.98 69.45 69.85 2,613,251 +0.14(+0.20%)
Nov 07, 2023 69.37 69.83 69.22 69.71 1,732,342 +0.34(+0.49%)
Nov 06, 2023 69.17 69.42 69.03 69.38 4,851,449 +0.33(+0.48%)
Nov 03, 2023 68.77 69.25 68.71 69.05 2,403,071 +0.45(+0.65%)
Nov 02, 2023 67.90 68.64 67.90 68.60 1,703,632 +1.31(+1.94%)
Nov 01, 2023 66.62 67.43 66.58 67.29 1,704,243 +0.78(+1.17%)
Oct 31, 2023 66.25 66.55 65.83 66.52 2,127,731 +0.31(+0.47%)
Oct 30, 2023 65.97 66.38 65.73 66.21 1,546,422 +0.68(+1.03%)
Oct 27, 2023 66.09 66.10 65.28 65.53 2,785,107 -0.26(-0.39%)
Oct 26, 2023 66.63 66.76 65.62 65.79 5,015,705 -1.03(-1.54%)
Oct 25, 2023 67.47 67.52 66.74 66.82 7,982,206 -1.17(-1.71%)
Oct 24, 2023 67.75 68.11 67.44 67.98 3,097,426 +0.48(+0.71%)
Oct 23, 2023 67.26 68.08 66.90 67.50 1,857,717 -0.05(-0.07%)
Oct 20, 2023 68.38 68.44 67.55 67.55 2,636,790 -0.91(-1.32%)
Oct 19, 2023 69.15 69.40 68.33 68.46 2,545,356 -0.71(-1.02%)
Oct 18, 2023 69.70 69.95 68.97 69.17 1,684,226 -0.87(-1.24%)
Oct 17, 2023 69.55 70.32 69.35 70.03 1,521,998 -0.15(-0.21%)
Oct 16, 2023 69.73 70.34 69.66 70.18 1,172,157 +0.67(+0.96%)
Oct 13, 2023 70.18 70.28 69.27 69.51 1,592,869 -0.32(-0.46%)
Oct 12, 2023 70.22 70.45 69.47 69.83 1,322,647 -0.25(-0.36%)
Oct 11, 2023 69.89 70.13 69.58 70.08 1,250,531 +0.33(+0.47%)
Oct 10, 2023 69.56 70.21 69.48 69.75 1,440,657 +0.23(+0.33%)
Oct 09, 2023 68.82 69.61 68.66 69.52 1,024,779 +0.50(+0.72%)
Oct 06, 2023 67.75 69.27 67.64 69.03 1,948,334 +0.85(+1.24%)
Oct 05, 2023 68.10 68.33 67.63 68.18 2,002,683 +0.05(+0.07%)
Oct 04, 2023 67.56 68.25 67.48 68.13 1,931,391 +0.57(+0.84%)
Oct 03, 2023 68.16 68.38 67.35 67.56 1,843,012 -0.91(-1.32%)
Oct 02, 2023 68.12 68.64 67.99 68.47 3,171,969 +0.31(+0.45%)
Sep 29, 2023 68.84 68.88 67.95 68.16 1,657,639 -0.20(-0.29%)
Sep 28, 2023 67.77 68.64 67.68 68.36 1,837,532 +0.46(+0.67%)
Sep 27, 2023 68.03 68.17 67.31 67.90 1,362,937 +0.11(+0.16%)
Sep 26, 2023 68.32 68.39 67.66 67.79 1,578,058 -0.98(-1.43%)
Sep 25, 2023 68.28 68.79 68.41 68.77 1,119,389 +0.34(+0.49%)
Sep 22, 2023 68.73 69.06 68.35 68.44 2,070,126 -0.05(-0.07%)
Sep 21, 2023 69.17 69.21 68.46 68.49 1,317,168 -1.14(-1.64%)
Sep 20, 2023 70.60 70.63 69.63 69.63 1,168,373 -0.79(-1.13%)
Sep 19, 2023 70.35 70.52 69.98 70.42 1,440,047 -0.12(-0.17%)
Sep 18, 2023 70.34 70.76 70.30 70.54 893,772 +0.14(+0.20%)
Sep 15, 2023 71.19 71.19 70.35 70.40 1,302,890 -0.95(-1.34%)
Sep 14, 2023 71.17 71.48 70.94 71.36 1,751,795 +0.50(+0.70%)
Sep 13, 2023 70.65 71.05 70.54 70.86 989,508 +0.20(+0.28%)
Sep 12, 2023 70.93 71.07 70.56 70.66 910,677 -0.53(-0.74%)
Sep 11, 2023 71.20 71.27 70.82 71.19 1,195,268 +0.46(+0.65%)
Sep 08, 2023 70.61 71.03 70.55 70.73 2,966,635 +0.10(+0.14%)
Sep 07, 2023 70.20 70.75 70.11 70.63 3,181,961 -0.31(-0.43%)
Sep 06, 2023 71.56 71.59 70.59 70.94 1,548,840 -0.75(-1.05%)
Sep 05, 2023 71.70 71.91 71.56 71.69 957,475 -0.09(-0.12%)
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.