Skip to main content

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

93.42 +1.22 (+1.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 62.47 63.31 62.46 63.25 1,529,387 +0.91(+1.46%)
Mar 30, 2023 62.32 62.38 62.07 62.33 1,374,787 +0.39(+0.62%)
Mar 29, 2023 61.79 62.02 61.60 61.95 2,243,623 +0.78(+1.28%)
Mar 28, 2023 61.28 61.30 60.86 61.17 3,382,544 -0.19(-0.31%)
Mar 27, 2023 61.67 61.85 61.27 61.35 6,902,624 -0.08(-0.13%)
Mar 24, 2023 60.94 61.45 60.56 61.43 1,095,706 +0.31(+0.50%)
Mar 23, 2023 61.38 62.01 60.69 61.13 1,192,441 +0.31(+0.52%)
Mar 22, 2023 61.65 62.40 60.81 60.81 1,506,038 -0.86(-1.39%)
Mar 21, 2023 61.20 61.75 61.05 61.67 1,186,524 +0.87(+1.43%)
Mar 20, 2023 60.25 60.88 60.12 60.80 1,357,181 +0.55(+0.92%)
Mar 17, 2023 60.71 60.92 59.97 60.25 1,965,317 -0.43(-0.72%)
Mar 16, 2023 59.27 60.75 59.15 60.68 2,665,590 +1.11(+1.86%)
Mar 15, 2023 59.13 59.64 58.75 59.58 3,375,298 -0.26(-0.43%)
Mar 14, 2023 59.43 60.03 59.09 59.83 1,811,322 +1.03(+1.75%)
Mar 13, 2023 58.12 59.60 58.05 58.81 3,642,877 +0.17(+0.29%)
Mar 10, 2023 59.46 59.72 58.44 58.64 2,742,012 -0.84(-1.41%)
Mar 09, 2023 60.54 60.92 59.32 59.48 1,980,392 -0.95(-1.57%)
Mar 08, 2023 60.36 60.56 60.07 60.43 1,674,852 +0.10(+0.16%)
Mar 07, 2023 61.14 61.20 60.22 60.33 1,140,091 -0.87(-1.42%)
Mar 06, 2023 61.11 61.65 61.11 61.20 918,709 +0.23(+0.37%)
Mar 03, 2023 60.24 61.02 60.15 60.97 1,715,982 +1.00(+1.66%)
Mar 02, 2023 59.15 60.15 59.10 59.97 1,094,757 +0.42(+0.71%)
Mar 01, 2023 59.68 59.83 59.34 59.55 1,151,597 -0.22(-0.36%)
Feb 28, 2023 59.96 60.24 59.75 59.77 1,152,611 -0.27(-0.44%)
Feb 27, 2023 60.28 60.51 59.92 60.03 1,153,822 +0.27(+0.45%)
Feb 24, 2023 59.78 59.90 59.40 59.77 1,189,710 -0.79(-1.30%)
Feb 23, 2023 60.65 60.75 59.85 60.56 1,802,141 +0.49(+0.82%)
Feb 22, 2023 60.19 60.47 59.84 60.06 1,886,581 -0.04(-0.07%)
Feb 21, 2023 60.65 60.87 60.08 60.10 1,211,012 -1.17(-1.92%)
Feb 17, 2023 61.17 61.32 60.76 61.28 1,057,093 -0.24(-0.38%)
Feb 16, 2023 61.69 62.35 61.50 61.51 1,155,838 -0.98(-1.56%)
Feb 15, 2023 61.99 62.50 61.82 62.49 2,747,200 +0.18(+0.29%)
Feb 14, 2023 61.97 62.59 61.61 62.31 2,584,265 +0.09(+0.14%)
Feb 13, 2023 61.65 62.26 61.58 62.22 1,529,164 +0.64(+1.04%)
Feb 10, 2023 61.25 61.66 61.15 61.58 941,758 +0.15(+0.24%)
Feb 09, 2023 62.43 62.48 61.25 61.43 1,201,791 -0.42(-0.69%)
Feb 08, 2023 62.26 62.51 61.73 61.86 1,374,047 -0.74(-1.18%)
Feb 07, 2023 61.55 62.81 61.38 62.60 1,647,021 +1.00(+1.62%)
Feb 06, 2023 61.54 61.90 61.37 61.60 1,163,279 -0.35(-0.56%)
Feb 03, 2023 61.64 62.75 61.61 61.95 2,400,150 -0.44(-0.71%)
Feb 02, 2023 62.28 62.55 61.81 62.39 5,673,518 +0.74(+1.20%)
Feb 01, 2023 60.85 62.11 60.36 61.65 2,420,742 +0.68(+1.12%)
Jan 31, 2023 60.12 60.98 60.12 60.97 1,441,858 +0.88(+1.46%)
Jan 30, 2023 60.59 60.87 60.05 60.09 1,884,342 -0.94(-1.54%)
Jan 27, 2023 60.71 61.42 60.67 61.03 1,666,239 +0.19(+0.31%)
Jan 26, 2023 60.59 60.89 60.12 60.84 4,079,390 +0.79(+1.31%)
Jan 25, 2023 59.45 60.12 59.02 60.05 2,342,324 -0.08(-0.13%)
Jan 24, 2023 59.92 60.22 59.72 60.13 1,932,011 -0.04(-0.07%)
Jan 23, 2023 59.62 60.50 59.48 60.17 2,293,430 +0.74(+1.25%)
Jan 20, 2023 58.52 59.47 58.32 59.43 1,914,455 +1.12(+1.93%)
Jan 19, 2023 58.28 58.67 58.09 58.31 3,557,964 -0.29(-0.49%)
Jan 18, 2023 59.63 59.89 58.55 58.59 2,720,173 -0.80(-1.35%)
Jan 17, 2023 59.34 59.78 59.27 59.39 1,605,522 +0.04(+0.07%)
Jan 13, 2023 58.64 59.43 58.62 59.35 1,336,674 +0.25(+0.42%)
Jan 12, 2023 59.07 59.31 58.35 59.10 1,711,068 +0.20(+0.33%)
Jan 11, 2023 58.34 58.94 58.27 58.91 1,417,765 +0.79(+1.36%)
Jan 10, 2023 57.64 58.13 57.49 58.12 1,874,448 +0.36(+0.61%)
Jan 09, 2023 58.23 58.74 57.71 57.76 2,031,694 -0.02(-0.03%)
Jan 06, 2023 56.91 57.96 56.47 57.78 1,934,230 +1.28(+2.27%)
Jan 05, 2023 56.90 57.00 56.44 56.50 1,739,752 -0.67(-1.17%)
Jan 04, 2023 57.29 57.52 56.67 57.17 2,719,798 +0.16(+0.28%)
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.