Skip to main content

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

83.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 82.88 83.85 82.85 83.77 1,559,354 +1.04(+1.26%)
Feb 29, 2024 82.47 82.95 81.96 82.73 1,912,150 +0.63(+0.77%)
Feb 28, 2024 82.07 82.25 81.84 82.10 1,046,114 -0.24(-0.29%)
Feb 27, 2024 82.35 82.43 81.87 82.34 1,378,146 +0.06(+0.07%)
Feb 26, 2024 82.62 82.81 82.25 82.28 1,543,809 -0.20(-0.24%)
Feb 23, 2024 82.96 83.21 82.21 82.48 2,065,239 -0.11(-0.13%)
Feb 22, 2024 81.77 82.72 81.67 82.59 1,916,605 +2.62(+3.27%)
Feb 21, 2024 79.68 80.02 79.31 79.97 1,944,815 -0.19(-0.24%)
Feb 20, 2024 80.49 80.71 79.51 80.16 2,001,737 -0.78(-0.96%)
Feb 16, 2024 81.65 81.67 80.84 80.94 2,529,739 -0.57(-0.70%)
Feb 15, 2024 81.38 81.54 80.91 81.51 3,538,705 +0.12(+0.15%)
Feb 14, 2024 81.03 81.47 80.55 81.39 1,597,639 +0.96(+1.19%)
Feb 13, 2024 80.07 80.93 79.91 80.43 3,315,811 -1.11(-1.36%)
Feb 12, 2024 82.06 82.31 81.40 81.54 2,636,507 -0.51(-0.62%)
Feb 09, 2024 81.44 82.15 81.39 82.05 1,829,868 +0.86(+1.06%)
Feb 08, 2024 81.13 81.32 81.07 81.19 4,973,595 +0.10(+0.12%)
Feb 07, 2024 80.44 81.16 80.40 81.09 3,926,716 +1.07(+1.34%)
Feb 06, 2024 80.27 80.44 79.54 80.02 2,871,886 -0.09(-0.11%)
Feb 05, 2024 80.18 80.32 79.48 80.11 4,035,357 +0.09(+0.11%)
Feb 02, 2024 78.70 80.26 78.63 80.02 3,162,162 +1.66(+2.12%)
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.