Skip to main content

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

84.50 -0.20 (-0.24%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.68 42.76 42.56 42.70 1,826,826 +0.15(+0.36%)
Jun 27, 2019 42.56 42.63 42.48 42.55 1,100,310 +0.13(+0.31%)
Jun 26, 2019 42.67 42.73 42.40 42.42 1,135,453 -0.10(-0.23%)
Jun 25, 2019 43.06 43.06 42.49 42.51 1,551,786 -0.54(-1.26%)
Jun 24, 2019 43.12 43.18 43.03 43.06 1,399,831 -0.03(-0.07%)
Jun 21, 2019 43.07 43.26 43.00 43.09 1,867,544 -0.05(-0.11%)
Jun 20, 2019 43.16 43.22 42.82 43.13 2,035,501 +0.42(+0.98%)
Jun 19, 2019 42.58 42.79 42.38 42.72 2,042,977 +0.19(+0.45%)
Jun 18, 2019 42.45 42.70 42.43 42.53 2,209,142 +0.38(+0.91%)
Jun 17, 2019 42.09 42.22 42.09 42.14 1,947,425 +0.12(+0.29%)
Jun 14, 2019 42.04 42.13 41.95 42.02 1,313,550 -0.06(-0.15%)
Jun 13, 2019 42.11 42.15 41.94 42.09 1,418,950 +0.13(+0.31%)
Jun 12, 2019 41.95 42.06 41.87 41.96 1,018,541 -0.03(-0.07%)
Jun 11, 2019 42.38 42.44 41.87 41.99 1,109,806 -0.08(-0.20%)
Jun 10, 2019 42.12 42.34 42.05 42.07 1,535,736 +0.19(+0.45%)
Jun 07, 2019 41.51 42.06 41.51 41.88 1,415,144 +0.55(+1.33%)
Jun 06, 2019 41.12 41.45 41.03 41.33 1,992,701 +0.29(+0.71%)
Jun 05, 2019 40.89 41.06 40.68 41.04 2,266,873 +0.43(+1.07%)
Jun 04, 2019 40.16 40.64 40.05 40.61 2,160,415 +0.81(+2.03%)
Jun 03, 2019 40.19 40.29 39.59 39.80 2,762,490 -0.46(-1.14%)
May 31, 2019 40.38 40.52 40.23 40.26 2,204,286 -0.54(-1.33%)
May 30, 2019 40.72 40.87 40.61 40.81 1,463,693 +0.20(+0.50%)
May 29, 2019 40.73 40.77 40.40 40.60 2,600,416 -0.33(-0.81%)
May 28, 2019 41.26 41.48 40.93 40.93 1,471,796 -0.24(-0.59%)
May 24, 2019 41.36 41.42 41.11 41.18 2,093,418 +0.07(+0.18%)
May 23, 2019 41.24 41.25 40.88 41.11 4,746,318 -0.48(-1.15%)
May 22, 2019 41.46 41.72 41.46 41.58 1,612,159 -0.00(-0.01%)
May 21, 2019 41.57 41.67 41.47 41.59 1,531,723 +0.30(+0.73%)
May 20, 2019 41.30 41.49 41.16 41.29 1,391,225 -0.33(-0.78%)
May 17, 2019 41.53 42.01 41.53 41.61 1,658,378 -0.26(-0.61%)
May 16, 2019 41.50 42.08 41.50 41.87 2,105,154 +0.48(+1.17%)
May 15, 2019 40.77 41.49 40.76 41.38 1,915,928 +0.38(+0.94%)
May 14, 2019 40.86 41.26 40.82 41.00 2,507,473 +0.31(+0.75%)
May 13, 2019 40.86 41.05 40.56 40.69 3,690,562 -0.97(-2.32%)
May 10, 2019 41.31 41.79 40.84 41.66 2,778,437 +0.19(+0.45%)
May 09, 2019 41.23 41.53 40.97 41.47 2,805,821 -0.12(-0.30%)
May 08, 2019 41.55 41.84 41.47 41.59 3,149,506 -0.02(-0.06%)
May 07, 2019 41.95 42.06 41.29 41.62 2,796,420 -0.73(-1.71%)
May 06, 2019 41.77 42.39 41.73 42.34 1,939,442 -0.12(-0.28%)
May 03, 2019 42.25 42.52 42.21 42.46 1,820,675 +0.46(+1.09%)
May 02, 2019 42.11 42.19 41.73 42.00 2,879,461 -0.07(-0.17%)
May 01, 2019 42.55 42.56 42.07 42.08 2,194,236 -0.42(-0.99%)
Apr 30, 2019 42.37 42.55 42.23 42.50 1,578,347 -0.02(-0.04%)
Apr 29, 2019 42.51 42.59 42.43 42.52 1,261,716 +0.02(+0.04%)
Apr 26, 2019 42.32 42.52 42.15 42.50 1,289,522 +0.17(+0.41%)
Apr 25, 2019 42.32 42.41 42.11 42.33 2,229,043 +0.15(+0.35%)
Apr 24, 2019 42.25 42.34 42.17 42.18 1,496,077 -0.04(-0.10%)
Apr 23, 2019 41.88 42.28 41.85 42.22 1,500,086 +0.39(+0.93%)
Apr 22, 2019 41.60 41.84 41.56 41.83 1,408,816 +0.13(+0.31%)
Apr 18, 2019 41.73 41.73 41.46 41.70 2,067,282 +0.11(+0.27%)
Apr 17, 2019 41.96 41.96 41.53 41.59 1,631,825 -0.18(-0.44%)
Apr 16, 2019 41.96 41.98 41.67 41.77 2,386,227 -0.05(-0.12%)
Apr 15, 2019 41.85 41.86 41.65 41.82 1,491,802 -0.01(-0.02%)
Apr 12, 2019 41.80 41.85 41.73 41.83 1,413,879 +0.27(+0.66%)
Apr 11, 2019 41.67 41.67 41.47 41.56 2,221,299 -0.02(-0.06%)
Apr 10, 2019 41.50 41.60 41.47 41.58 1,750,870 +0.14(+0.35%)
Apr 09, 2019 41.44 41.52 41.34 41.44 1,819,747 -0.15(-0.36%)
Apr 08, 2019 41.51 41.60 41.35 41.59 1,551,916 +0.00(+0.00%)
Apr 05, 2019 41.54 41.62 41.51 41.59 1,295,845 +0.16(+0.39%)
Apr 04, 2019 41.45 41.55 41.21 41.43 2,791,792 +0.01(+0.02%)
Apr 03, 2019 41.55 41.63 41.32 41.42 3,875,475 +0.07(+0.16%)
Apr 02, 2019 41.34 41.40 41.23 41.35 1,899,248 +0.04(+0.10%)
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.