Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.59 70.14 69.58 69.99 1,246,193 +0.91(+1.32%)
Jun 29, 2023 68.78 69.07 68.70 69.07 1,072,652 +0.25(+0.36%)
Jun 28, 2023 68.54 69.05 68.44 68.82 1,332,686 +0.08(+0.12%)
Jun 27, 2023 68.20 68.84 68.05 68.75 1,163,099 +0.74(+1.10%)
Jun 26, 2023 68.48 68.75 67.99 68.00 1,927,591 -0.55(-0.80%)
Jun 23, 2023 68.55 68.91 68.45 68.55 1,228,295 -0.59(-0.85%)
Jun 22, 2023 68.37 69.16 68.36 69.13 1,696,648 +0.53(+0.77%)
Jun 21, 2023 68.86 68.97 68.51 68.61 1,497,361 -0.42(-0.60%)
Jun 20, 2023 68.89 69.21 68.64 69.02 1,372,434 -0.17(-0.24%)
Jun 16, 2023 69.90 69.90 69.14 69.19 1,563,618 -0.27(-0.39%)
Jun 15, 2023 68.56 69.72 68.54 69.46 1,831,735 +0.77(+1.13%)
Jun 14, 2023 68.52 68.86 67.99 68.69 2,206,880 +0.04(+0.06%)
Jun 13, 2023 68.48 68.74 68.27 68.65 3,465,605 +0.45(+0.66%)
Jun 12, 2023 67.64 68.21 67.49 68.20 921,956 +0.73(+1.09%)
Jun 09, 2023 67.53 67.92 67.36 67.46 1,007,932 +0.19(+0.28%)
Jun 08, 2023 66.75 67.37 66.75 67.28 1,323,996 +0.56(+0.83%)
Jun 07, 2023 67.29 67.61 66.66 66.72 1,281,169 -0.55(-0.82%)
Jun 06, 2023 67.20 67.35 67.03 67.27 997,045 -0.02(-0.03%)
Jun 05, 2023 67.43 67.83 67.16 67.29 1,520,568 -0.08(-0.12%)
Jun 02, 2023 67.01 67.48 66.82 67.37 1,243,713 +0.80(+1.21%)
Jun 01, 2023 65.91 66.74 65.75 66.56 1,404,432 +0.69(+1.05%)
May 31, 2023 65.94 66.13 65.69 65.87 1,156,357 -0.38(-0.57%)
May 30, 2023 66.57 66.70 66.02 66.25 1,106,172 +0.06(+0.09%)
May 26, 2023 65.48 66.33 65.44 66.19 1,167,812 +0.83(+1.27%)
May 25, 2023 65.29 65.61 64.92 65.36 1,566,682 +1.01(+1.57%)
May 24, 2023 64.44 64.60 64.14 64.34 1,338,378 -0.39(-0.60%)
May 23, 2023 65.21 65.30 64.65 64.73 1,616,535 -0.74(-1.13%)
May 22, 2023 65.39 65.75 65.33 65.47 946,831 -0.02(-0.03%)
May 19, 2023 65.60 65.78 65.31 65.49 1,011,050 +0.04(+0.06%)
May 18, 2023 64.77 65.52 64.76 65.45 972,498 +0.67(+1.04%)
May 17, 2023 64.38 64.89 64.09 64.78 1,023,748 +0.66(+1.04%)
May 16, 2023 64.19 64.43 64.12 64.12 620,917 -0.23(-0.35%)
May 15, 2023 64.31 64.40 64.00 64.34 816,239 +0.06(+0.09%)
May 12, 2023 64.46 64.57 63.88 64.29 1,430,096 -0.03(-0.05%)
May 11, 2023 64.28 64.34 63.94 64.32 1,067,304 +0.06(+0.09%)
May 10, 2023 64.28 64.43 63.65 64.26 1,198,578 +0.40(+0.62%)
May 09, 2023 63.92 64.13 63.82 63.86 711,433 -0.31(-0.48%)
May 08, 2023 64.08 64.23 63.94 64.17 767,802 +0.08(+0.12%)
May 05, 2023 63.42 64.29 63.40 64.09 1,038,590 +1.32(+2.10%)
May 04, 2023 63.00 63.10 62.61 62.77 2,554,271 -0.41(-0.64%)
May 03, 2023 63.57 64.06 63.16 63.18 1,866,522 -0.39(-0.61%)
May 02, 2023 64.14 64.15 63.14 63.56 1,303,734 -0.66(-1.03%)
May 01, 2023 64.15 64.49 64.12 64.23 1,256,290 -0.02(-0.03%)
Apr 28, 2023 63.57 64.25 63.55 64.25 1,470,749 +0.55(+0.87%)
Apr 27, 2023 62.86 63.76 62.80 63.69 1,470,184 +1.06(+1.69%)
Apr 26, 2023 62.98 63.13 62.52 62.63 1,410,830 -0.20(-0.32%)
Apr 25, 2023 63.55 63.64 62.80 62.83 1,525,889 -0.94(-1.48%)
Apr 24, 2023 63.59 63.82 63.44 63.77 2,678,899 +0.11(+0.17%)
Apr 21, 2023 63.74 63.76 63.40 63.66 1,414,801 +0.01(+0.02%)
Apr 20, 2023 63.40 63.96 63.38 63.65 3,531,997 -0.33(-0.51%)
Apr 19, 2023 63.70 64.12 63.66 63.98 1,590,630 -0.04(-0.06%)
Apr 18, 2023 64.23 64.30 63.85 64.02 1,423,596 +0.06(+0.09%)
Apr 17, 2023 63.82 64.00 63.56 63.96 966,769 +0.00(+0.00%)
Apr 14, 2023 63.96 64.33 63.56 63.96 1,436,249 -0.18(-0.28%)
Apr 13, 2023 63.38 64.23 63.38 64.14 1,070,449 +1.00(+1.59%)
Apr 12, 2023 63.68 63.78 63.05 63.14 1,758,258 -0.25(-0.39%)
Apr 11, 2023 63.55 63.63 63.30 63.38 1,555,689 -0.10(-0.16%)
Apr 10, 2023 63.10 63.50 62.88 63.48 2,127,072 -0.05(-0.08%)
Apr 06, 2023 63.09 63.60 62.90 63.53 1,894,587 +0.30(+0.47%)
Apr 05, 2023 63.31 63.41 62.94 63.24 6,498,235 -0.19(-0.30%)
Apr 04, 2023 63.83 63.94 63.25 63.42 1,725,145 -0.32(-0.50%)
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.