Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.02 60.30 59.80 59.82 1,151,533 -0.27(-0.44%)
Feb 27, 2023 60.34 60.56 59.98 60.09 1,152,742 +0.27(+0.45%)
Feb 24, 2023 59.83 59.96 59.46 59.82 1,188,596 -0.79(-1.30%)
Feb 23, 2023 60.71 60.81 59.91 60.61 1,800,454 +0.49(+0.82%)
Feb 22, 2023 60.25 60.53 59.90 60.12 1,884,816 -0.04(-0.07%)
Feb 21, 2023 60.71 60.93 60.14 60.16 1,209,879 -1.18(-1.92%)
Feb 17, 2023 61.22 61.37 60.82 61.33 1,056,103 -0.24(-0.39%)
Feb 16, 2023 61.75 62.41 61.56 61.57 1,154,756 -0.98(-1.56%)
Feb 15, 2023 62.04 62.56 61.88 62.55 2,744,629 +0.18(+0.29%)
Feb 14, 2023 62.02 62.65 61.67 62.37 2,581,847 +0.09(+0.14%)
Feb 13, 2023 61.71 62.32 61.64 62.28 1,527,733 +0.64(+1.04%)
Feb 10, 2023 61.30 61.72 61.20 61.64 940,877 +0.15(+0.24%)
Feb 09, 2023 62.49 62.54 61.30 61.49 1,200,667 -0.42(-0.69%)
Feb 08, 2023 62.32 62.57 61.79 61.92 1,372,761 -0.74(-1.18%)
Feb 07, 2023 61.61 62.87 61.44 62.66 1,645,479 +1.00(+1.62%)
Feb 06, 2023 61.60 61.95 61.43 61.66 1,162,191 -0.35(-0.56%)
Feb 03, 2023 61.70 62.81 61.67 62.00 2,397,904 -0.44(-0.71%)
Feb 02, 2023 62.34 62.61 61.87 62.45 5,668,209 +0.74(+1.20%)
Feb 01, 2023 60.91 62.17 60.41 61.71 2,418,477 +0.68(+1.12%)
Jan 31, 2023 60.18 61.04 60.18 61.03 1,440,509 +0.88(+1.46%)
Jan 30, 2023 60.65 60.93 60.11 60.15 1,882,578 -0.94(-1.54%)
Jan 27, 2023 60.77 61.48 60.73 61.09 1,664,679 +0.19(+0.31%)
Jan 26, 2023 60.65 60.94 60.18 60.90 4,075,572 +0.79(+1.31%)
Jan 25, 2023 59.51 60.18 59.07 60.11 2,340,132 -0.08(-0.13%)
Jan 24, 2023 59.98 60.28 59.77 60.19 1,930,203 -0.04(-0.07%)
Jan 23, 2023 59.67 60.56 59.54 60.23 2,291,283 +0.74(+1.25%)
Jan 20, 2023 58.58 59.53 58.37 59.49 1,912,663 +1.13(+1.93%)
Jan 19, 2023 58.33 58.73 58.14 58.36 3,554,634 -0.29(-0.49%)
Jan 18, 2023 59.68 59.95 58.61 58.65 2,717,627 -0.80(-1.35%)
Jan 17, 2023 59.40 59.83 59.33 59.45 1,604,019 +0.04(+0.07%)
Jan 13, 2023 58.70 59.49 58.68 59.41 1,335,423 +0.25(+0.42%)
Jan 12, 2023 59.12 59.37 58.41 59.16 1,709,466 +0.20(+0.34%)
Jan 11, 2023 58.40 58.99 58.32 58.96 1,416,439 +0.79(+1.36%)
Jan 10, 2023 57.70 58.19 57.54 58.17 1,872,694 +0.36(+0.62%)
Jan 09, 2023 58.28 58.79 57.77 57.82 2,029,793 -0.02(-0.03%)
Jan 06, 2023 56.97 58.02 56.52 57.84 1,932,420 +1.28(+2.27%)
Jan 05, 2023 56.96 57.06 56.49 56.55 1,738,124 -0.67(-1.17%)
Jan 04, 2023 57.34 57.57 56.72 57.22 2,717,252 +0.16(+0.28%)
Jan 03, 2023 57.96 58.19 56.68 57.07 2,466,270 -0.72(-1.25%)
Dec 30, 2022 57.51 57.81 57.14 57.79 2,522,378 -0.10(-0.17%)
Dec 29, 2022 57.34 58.07 57.30 57.89 2,462,123 +1.01(+1.77%)
Dec 28, 2022 57.62 57.95 56.83 56.88 2,575,926 -0.76(-1.32%)
Dec 27, 2022 58.03 58.05 57.48 57.64 2,029,062 -0.41(-0.71%)
Dec 23, 2022 57.63 58.10 57.33 58.05 2,398,529 +0.30(+0.51%)
Dec 22, 2022 58.29 58.38 56.93 57.76 2,685,489 -1.03(-1.75%)
Dec 21, 2022 58.28 58.99 58.18 58.78 2,873,024 +0.85(+1.47%)
Dec 20, 2022 57.74 58.22 57.52 57.94 2,991,211 -0.02(-0.03%)
Dec 19, 2022 58.56 58.60 57.68 57.95 3,091,631 -0.52(-0.90%)
Dec 16, 2022 59.09 59.30 58.17 58.48 3,544,568 -0.78(-1.32%)
Dec 15, 2022 60.21 60.38 59.00 59.26 2,294,868 -1.91(-3.12%)
Dec 14, 2022 61.48 62.22 60.54 61.17 2,540,321 -0.42(-0.69%)
Dec 13, 2022 63.05 63.22 61.06 61.59 4,529,332 +0.73(+1.20%)
Dec 12, 2022 60.14 60.86 60.03 60.86 1,830,499 +0.79(+1.31%)
Dec 09, 2022 60.27 60.83 60.05 60.07 2,089,939 -0.42(-0.70%)
Dec 08, 2022 60.17 60.66 59.72 60.50 2,692,158 +0.68(+1.14%)
Dec 07, 2022 59.83 60.32 59.56 59.82 2,944,640 -0.23(-0.38%)
Dec 06, 2022 61.24 61.24 59.69 60.04 2,801,337 -1.22(-1.99%)
Dec 05, 2022 61.93 62.21 60.96 61.27 1,774,421 -1.19(-1.91%)
Dec 02, 2022 61.70 62.63 61.63 62.46 1,466,683 -0.19(-0.30%)
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.