Skip to main content

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

87.77 -0.37 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 87.43 88.08 87.43 87.77 2,391,544 -0.37(-0.42%)
May 28, 2024 87.92 88.19 87.59 88.14 1,764,306 +0.55(+0.63%)
May 24, 2024 87.06 87.72 86.84 87.59 1,672,623 +0.82(+0.95%)
May 23, 2024 87.98 87.98 86.44 86.77 2,607,936 -0.13(-0.15%)
May 22, 2024 87.18 87.28 86.46 86.90 1,025,915 -0.26(-0.30%)
May 21, 2024 86.63 87.20 86.57 87.16 1,529,395 +0.32(+0.37%)
May 20, 2024 86.36 87.01 86.35 86.84 1,152,151 +0.55(+0.64%)
May 17, 2024 86.43 86.48 85.90 86.29 1,349,710 +0.02(+0.02%)
May 16, 2024 86.66 86.94 86.27 86.27 1,361,459 -0.39(-0.45%)
May 15, 2024 85.67 86.72 85.55 86.66 1,457,959 +1.40(+1.64%)
May 14, 2024 84.61 85.42 84.56 85.26 1,333,798 +0.51(+0.60%)
May 13, 2024 85.01 85.01 84.47 84.75 1,124,888 +0.04(+0.05%)
May 10, 2024 84.96 85.21 84.46 84.71 1,474,630 +0.02(+0.02%)
May 09, 2024 84.50 84.75 84.19 84.69 1,280,552 +0.26(+0.31%)
May 08, 2024 84.07 84.66 84.07 84.43 1,247,380 -0.05(-0.06%)
May 07, 2024 84.68 84.86 84.36 84.48 1,833,200 -0.05(-0.06%)
May 06, 2024 83.71 84.55 83.57 84.53 1,471,999 +1.16(+1.39%)
May 03, 2024 83.33 83.58 82.86 83.37 2,580,985 +1.52(+1.86%)
May 02, 2024 81.59 81.99 80.76 81.85 1,696,564 +1.04(+1.29%)
May 01, 2024 81.18 82.43 80.65 80.81 2,881,371 -0.43(-0.53%)
Apr 30, 2024 82.59 82.98 81.22 81.24 1,791,421 -1.50(-1.81%)
Apr 29, 2024 82.94 83.02 82.23 82.74 1,454,202 +0.21(+0.25%)
Apr 26, 2024 82.21 82.89 81.89 82.53 1,811,307 +1.56(+1.93%)
Apr 25, 2024 79.67 81.12 79.45 80.97 1,862,723 -0.44(-0.54%)
Apr 24, 2024 81.99 82.12 81.00 81.41 2,333,257 +0.01(+0.01%)
Apr 23, 2024 80.61 81.50 80.48 81.40 2,278,514 +1.28(+1.60%)
Apr 22, 2024 79.85 80.63 79.23 80.12 1,755,499 +0.81(+1.02%)
Apr 19, 2024 80.90 81.03 79.07 79.31 3,724,992 -1.81(-2.23%)
Apr 18, 2024 81.74 82.13 81.05 81.12 2,097,925 -0.48(-0.59%)
Apr 17, 2024 82.89 82.92 81.37 81.60 2,323,941 -0.79(-0.96%)
Apr 16, 2024 82.40 82.95 82.15 82.39 5,082,991 +0.02(+0.02%)
Apr 15, 2024 84.48 84.54 82.30 82.37 3,196,853 -1.50(-1.79%)
Apr 12, 2024 84.34 84.62 83.57 83.87 3,421,538 -1.14(-1.34%)
Apr 11, 2024 84.04 85.22 83.59 85.01 4,963,227 +1.32(+1.58%)
Apr 10, 2024 83.29 83.94 83.25 83.69 3,168,190 -0.56(-0.66%)
Apr 09, 2024 84.65 84.65 83.34 84.25 3,601,007 -0.01(-0.01%)
Apr 08, 2024 84.50 84.61 84.05 84.26 2,033,229 -0.05(-0.06%)
Apr 05, 2024 83.45 84.69 83.40 84.31 2,363,058 +1.22(+1.47%)
Apr 04, 2024 85.05 85.22 83.05 83.09 3,507,566 -1.22(-1.45%)
Apr 03, 2024 83.74 84.65 83.73 84.31 2,762,774 +0.30(+0.36%)
Apr 02, 2024 83.62 84.07 83.37 84.01 2,490,281 -0.56(-0.66%)
Apr 01, 2024 84.61 85.08 84.26 84.57 2,749,397 +0.13(+0.15%)
Mar 28, 2024 84.58 84.75 84.35 84.44 1,736,722 -0.26(-0.31%)
Mar 27, 2024 84.95 84.98 84.11 84.70 2,857,971 +0.28(+0.33%)
Mar 26, 2024 85.12 85.18 84.41 84.42 2,490,801 -0.37(-0.44%)
Mar 25, 2024 84.70 85.08 84.44 84.79 1,482,011 -0.35(-0.41%)
Mar 22, 2024 84.91 85.35 84.77 85.14 2,378,255 +0.18(+0.21%)
Mar 21, 2024 85.56 85.56 84.90 84.96 2,898,912 +0.13(+0.16%)
Mar 20, 2024 84.05 84.87 83.75 84.83 3,312,331 +0.92(+1.10%)
Mar 19, 2024 83.12 83.97 82.71 83.91 3,666,022 +0.51(+0.61%)
Mar 18, 2024 83.65 84.15 83.36 83.40 3,577,685 +0.75(+0.91%)
Mar 15, 2024 82.83 83.10 82.37 82.65 9,516,582 -0.94(-1.12%)
Mar 14, 2024 83.86 84.02 83.12 83.59 55,218,152 +0.11(+0.13%)
Mar 13, 2024 83.79 83.80 83.23 83.48 1,482,627 -0.41(-0.49%)
Mar 12, 2024 82.93 83.93 82.32 83.89 2,104,396 +1.57(+1.91%)
Mar 11, 2024 82.44 82.58 81.97 82.32 2,217,408 -0.43(-0.52%)
Mar 08, 2024 83.90 84.58 82.58 82.75 2,549,535 -0.95(-1.13%)
Mar 07, 2024 83.06 83.89 82.74 83.70 3,994,698 +1.27(+1.54%)
Mar 06, 2024 82.73 82.91 82.08 82.43 7,554,685 +0.38(+0.46%)
Mar 05, 2024 82.88 82.88 81.62 82.05 2,759,148 -1.36(-1.63%)
Mar 04, 2024 83.62 83.86 83.41 83.41 2,625,544 -0.36(-0.43%)
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.