Skip to main content

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

95.76 +0.57 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 95.23 96.55 95.13 95.76 3,577,277 +0.57(+0.60%)
Jul 11, 2024 97.07 97.14 94.91 95.19 2,421,118 -1.94(-2.00%)
Jul 10, 2024 96.46 97.22 96.21 97.13 1,520,921 +1.06(+1.10%)
Jul 09, 2024 96.30 96.56 95.84 96.07 3,077,629 +0.10(+0.10%)
Jul 08, 2024 95.96 96.05 95.68 95.97 2,410,618 +0.16(+0.17%)
Jul 05, 2024 94.99 95.88 94.90 95.81 1,637,519 +0.96(+1.01%)
Jul 03, 2024 93.94 94.90 93.92 94.85 1,653,765 +0.83(+0.88%)
Jul 02, 2024 92.77 94.05 92.77 94.02 1,977,569 +0.79(+0.85%)
Jul 01, 2024 92.85 93.35 92.05 93.23 3,295,610 +0.69(+0.75%)
Jun 28, 2024 93.43 94.17 92.47 92.54 1,918,465 -0.71(-0.76%)
Jun 27, 2024 93.02 93.51 92.84 93.25 1,616,671 +0.28(+0.30%)
Jun 26, 2024 92.43 93.08 92.38 92.97 2,642,171 +0.45(+0.49%)
Jun 25, 2024 91.89 92.61 91.65 92.52 3,314,609 +1.14(+1.25%)
Jun 24, 2024 92.14 92.60 91.35 91.38 2,406,492 -0.96(-1.04%)
Jun 21, 2024 92.53 92.90 92.03 92.34 3,691,954 -0.28(-0.30%)
Jun 20, 2024 93.65 93.81 92.20 92.62 2,221,913 -0.69(-0.74%)
Jun 18, 2024 93.15 93.39 92.89 93.31 3,203,749 +0.18(+0.19%)
Jun 17, 2024 92.22 93.56 92.00 93.13 2,140,570 +0.92(+1.00%)
Jun 14, 2024 91.78 92.24 91.62 92.21 2,501,160 +0.27(+0.29%)
Jun 13, 2024 92.14 92.22 91.37 91.94 2,622,396 +0.50(+0.55%)
Jun 12, 2024 90.94 92.11 90.76 91.44 3,509,387 +1.38(+1.53%)
Jun 11, 2024 89.14 90.09 88.83 90.06 5,110,735 +0.81(+0.91%)
Jun 10, 2024 88.74 89.35 88.57 89.25 3,150,288 +0.35(+0.39%)
Jun 07, 2024 88.89 89.41 88.58 88.90 4,046,826 -0.04(-0.04%)
Jun 06, 2024 89.15 89.32 88.59 88.94 39,192,584 +0.01(+0.01%)
Jun 05, 2024 87.88 88.94 87.73 88.93 1,659,739 +1.66(+1.90%)
Jun 04, 2024 86.97 87.39 86.61 87.27 1,701,658 +0.28(+0.32%)
Jun 03, 2024 87.11 87.24 85.99 86.99 2,844,353 +0.46(+0.53%)
May 31, 2024 86.61 86.64 84.93 86.53 2,291,392 +0.18(+0.21%)
May 30, 2024 87.19 87.29 86.08 86.35 1,494,349 -1.35(-1.54%)
May 29, 2024 87.36 88.01 87.36 87.70 2,393,527 -0.37(-0.42%)
May 28, 2024 87.85 88.11 87.52 88.07 1,765,769 +0.55(+0.63%)
May 24, 2024 86.99 87.65 86.77 87.52 1,674,009 +0.82(+0.95%)
May 23, 2024 87.91 87.91 86.37 86.70 2,610,098 -0.13(-0.15%)
May 22, 2024 87.11 87.21 86.39 86.83 1,026,765 -0.26(-0.30%)
May 21, 2024 86.56 87.13 86.50 87.09 1,530,663 +0.32(+0.37%)
May 20, 2024 86.29 86.94 86.28 86.77 1,153,106 +0.55(+0.64%)
May 17, 2024 86.36 86.41 85.83 86.22 1,350,829 +0.02(+0.02%)
May 16, 2024 86.59 86.87 86.20 86.20 1,362,587 -0.39(-0.45%)
May 15, 2024 85.60 86.65 85.48 86.59 1,459,167 +1.40(+1.64%)
May 14, 2024 84.54 85.34 84.49 85.19 1,334,904 +0.51(+0.60%)
May 13, 2024 84.94 84.94 84.40 84.68 1,125,820 +0.04(+0.05%)
May 10, 2024 84.89 85.14 84.39 84.64 1,475,852 +0.02(+0.02%)
May 09, 2024 84.43 84.68 84.12 84.62 1,281,613 +0.26(+0.31%)
May 08, 2024 84.00 84.59 84.00 84.36 1,248,414 -0.05(-0.06%)
May 07, 2024 84.61 84.78 84.29 84.41 1,834,720 -0.05(-0.06%)
May 06, 2024 83.64 84.48 83.50 84.46 1,473,219 +1.16(+1.39%)
May 03, 2024 83.26 83.51 82.79 83.30 2,583,125 +1.52(+1.86%)
May 02, 2024 81.52 81.92 80.69 81.78 1,697,970 +1.04(+1.29%)
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.