Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.53 70.08 69.52 69.93 1,247,244 +0.91(+1.32%)
Jun 29, 2023 68.73 69.01 68.64 69.01 1,073,556 +0.25(+0.36%)
Jun 28, 2023 68.48 68.99 68.38 68.77 1,333,810 +0.08(+0.12%)
Jun 27, 2023 68.14 68.79 67.99 68.69 1,164,080 +0.74(+1.10%)
Jun 26, 2023 68.42 68.69 67.93 67.94 1,929,216 -0.55(-0.80%)
Jun 23, 2023 68.49 68.86 68.39 68.49 1,229,330 -0.59(-0.85%)
Jun 22, 2023 68.31 69.10 68.30 69.07 1,698,078 +0.53(+0.77%)
Jun 21, 2023 68.81 68.92 68.45 68.55 1,498,623 -0.42(-0.60%)
Jun 20, 2023 68.84 69.15 68.58 68.96 1,373,591 -0.17(-0.24%)
Jun 16, 2023 69.84 69.84 69.08 69.13 1,564,936 -0.27(-0.39%)
Jun 15, 2023 68.50 69.66 68.48 69.40 1,833,279 +5.30(+8.26%)
May 08, 2023 64.02 64.16 63.88 64.11 768,535 +0.08(+0.12%)
May 05, 2023 63.36 64.22 63.34 64.03 1,039,581 +1.32(+2.10%)
May 04, 2023 62.94 63.04 62.55 62.71 2,556,709 -0.41(-0.64%)
May 03, 2023 63.51 64.00 63.10 63.12 1,868,303 -0.39(-0.61%)
May 02, 2023 64.08 64.09 63.08 63.50 1,304,978 -0.66(-1.03%)
May 01, 2023 64.09 64.43 64.06 64.16 1,257,489 -0.02(-0.03%)
Apr 28, 2023 63.51 64.18 63.49 64.18 1,472,153 +0.55(+0.87%)
Apr 27, 2023 62.80 63.70 62.74 63.63 1,471,587 +1.06(+1.69%)
Apr 26, 2023 62.92 63.07 62.46 62.57 1,412,176 -0.20(-0.32%)
Apr 25, 2023 63.49 63.58 62.74 62.77 1,527,345 -0.94(-1.48%)
Apr 24, 2023 63.53 63.76 63.38 63.71 2,681,455 +0.11(+0.17%)
Apr 21, 2023 63.68 63.70 63.34 63.60 1,416,151 +0.01(+0.02%)
Apr 20, 2023 63.34 63.90 63.32 63.59 3,535,367 -0.33(-0.51%)
Apr 19, 2023 63.64 64.06 63.60 63.92 1,592,148 -0.04(-0.06%)
Apr 18, 2023 64.16 64.24 63.79 63.96 1,424,955 +0.06(+0.09%)
Apr 17, 2023 63.76 63.94 63.50 63.90 967,691 +0.00(+0.00%)
Apr 14, 2023 63.90 64.26 63.50 63.90 1,437,620 -0.18(-0.28%)
Apr 13, 2023 63.32 64.16 63.32 64.08 1,071,470 +1.00(+1.58%)
Apr 12, 2023 63.62 63.72 62.99 63.08 1,759,936 -0.25(-0.39%)
Apr 11, 2023 63.49 63.57 63.24 63.32 1,557,173 -0.10(-0.16%)
Apr 10, 2023 63.04 63.44 62.82 63.42 2,129,102 -0.05(-0.08%)
Apr 06, 2023 63.03 63.54 62.84 63.47 1,896,394 +0.30(+0.47%)
Apr 05, 2023 63.25 63.35 62.88 63.17 6,504,436 -0.19(-0.30%)
Apr 04, 2023 63.77 63.88 63.19 63.36 1,726,791 -0.32(-0.50%)
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.