Skip to main content

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

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 59.91 62.51 59.77 62.51 2,803,670 +2.64(+4.41%)
Nov 29, 2022 60.31 60.39 59.59 59.87 1,652,955 -0.42(-0.70%)
Nov 28, 2022 60.87 61.17 60.11 60.29 1,486,005 -1.04(-1.70%)
Nov 25, 2022 61.29 61.46 61.19 61.33 766,931 -0.21(-0.34%)
Nov 23, 2022 61.01 61.69 60.96 61.54 1,443,872 +0.59(+0.97%)
Nov 22, 2022 60.28 61.00 59.94 60.95 1,423,762 +0.87(+1.44%)
Nov 21, 2022 60.37 60.59 59.93 60.08 1,847,511 -0.59(-0.97%)
Nov 18, 2022 61.20 61.24 60.15 60.67 1,877,130 +0.07(+0.11%)
Nov 17, 2022 59.97 60.89 59.95 60.60 3,035,535 -0.28(-0.45%)
Nov 16, 2022 61.08 61.30 60.68 60.88 2,702,575 -0.60(-0.98%)
Nov 15, 2022 62.07 62.23 60.82 61.48 3,890,490 +0.68(+1.12%)
Nov 14, 2022 60.98 61.58 60.62 60.80 2,586,390 -0.66(-1.07%)
Nov 11, 2022 60.49 61.61 60.25 61.46 3,967,151 +1.02(+1.69%)
Nov 10, 2022 58.84 60.50 58.55 60.44 5,792,916 +4.18(+7.42%)
Nov 09, 2022 57.21 57.46 56.18 56.26 2,105,251 -1.35(-2.34%)
Nov 08, 2022 57.56 58.23 56.88 57.61 7,512,144 +0.30(+0.52%)
Nov 07, 2022 56.89 57.42 56.49 57.32 2,186,843 +0.59(+1.04%)
Nov 04, 2022 56.94 57.13 55.51 56.72 3,206,198 +0.86(+1.53%)
Nov 03, 2022 56.26 56.60 55.76 55.87 3,546,240 -1.04(-1.83%)
Nov 02, 2022 58.80 56.90 56.91 3,500,036 -1.96(-3.33%)
Nov 01, 2022 60.18 60.32 58.74 58.87 3,128,887 -0.62(-1.04%)
Oct 31, 2022 59.66 59.87 59.18 59.49 2,474,436 -0.64(-1.06%)
Oct 28, 2022 58.31 60.23 58.30 60.13 2,393,229 +1.53(+2.60%)
Oct 27, 2022 59.34 59.58 58.47 58.61 2,669,094 -0.92(-1.54%)
Oct 26, 2022 59.42 60.70 59.30 59.52 2,155,190 -1.27(-2.09%)
Oct 25, 2022 59.70 60.86 59.64 60.79 2,353,848 +1.20(+2.02%)
Oct 24, 2022 59.04 59.82 58.38 59.59 2,632,641 +0.71(+1.20%)
Oct 21, 2022 57.21 58.94 57.00 58.88 2,736,943 +1.44(+2.50%)
Oct 20, 2022 57.71 58.65 57.25 57.44 2,016,355 -0.43(-0.75%)
Oct 19, 2022 57.87 58.43 57.32 57.88 2,231,184 -0.44(-0.76%)
Oct 18, 2022 59.27 59.35 57.74 58.32 2,174,176 +0.59(+1.02%)
Oct 17, 2022 57.08 57.89 57.05 57.73 1,929,079 +1.86(+3.33%)
Oct 14, 2022 58.04 58.20 55.76 55.87 6,352,098 -1.68(-2.93%)
Oct 13, 2022 54.73 57.82 54.46 57.55 4,091,059 +1.41(+2.51%)
Oct 12, 2022 56.29 56.67 56.02 56.14 2,110,098 -0.10(-0.18%)
Oct 11, 2022 56.58 57.22 55.88 56.24 3,293,461 -0.67(-1.18%)
Oct 10, 2022 57.55 57.63 56.43 56.91 2,206,136 -0.57(-0.99%)
Oct 07, 2022 58.75 58.75 57.19 57.48 2,675,238 -2.15(-3.60%)
Oct 06, 2022 59.89 60.52 59.57 59.63 3,453,833 -0.47(-0.79%)
Oct 05, 2022 59.35 60.50 58.87 60.10 2,999,142 -0.07(-0.11%)
Oct 04, 2022 59.46 60.27 59.46 60.17 2,516,789 +1.86(+3.19%)
Oct 03, 2022 57.44 58.65 57.04 58.31 2,416,649 +1.34(+2.35%)
Sep 30, 2022 57.75 58.58 56.91 56.97 3,640,351 -0.97(-1.67%)
Sep 29, 2022 58.71 58.74 57.32 57.94 2,966,158 -1.53(-2.57%)
Sep 28, 2022 58.36 59.77 58.03 59.46 5,027,390 +1.08(+1.86%)
Sep 27, 2022 59.13 59.58 57.91 58.38 3,367,705 +0.00(+0.00%)
Sep 26, 2022 58.46 59.45 58.22 58.38 3,018,554 -0.36(-0.62%)
Sep 23, 2022 59.11 59.12 57.99 58.74 2,937,152 -0.92(-1.55%)
Sep 22, 2022 59.98 60.27 59.43 59.66 3,199,191 -0.61(-1.01%)
Sep 21, 2022 61.63 62.38 60.25 60.27 2,059,362 -1.10(-1.79%)
Sep 20, 2022 61.38 61.81 60.86 61.37 2,852,742 -0.59(-0.95%)
Sep 19, 2022 60.89 61.99 60.85 61.96 1,502,102 +0.52(+0.85%)
Sep 16, 2022 61.22 61.57 60.71 61.44 1,876,920 -0.47(-0.76%)
Sep 15, 2022 62.52 63.10 61.65 61.91 1,787,553 -0.99(-1.58%)
Sep 14, 2022 62.88 63.21 62.30 62.91 1,529,625 +0.30(+0.49%)
Sep 13, 2022 64.33 64.46 62.44 62.60 1,862,776 -3.42(-5.18%)
Sep 12, 2022 65.54 66.09 65.50 66.02 1,578,099 +0.81(+1.24%)
Sep 09, 2022 64.42 65.35 64.37 65.21 1,160,853 +1.23(+1.92%)
Sep 08, 2022 63.12 64.16 62.88 63.99 1,578,034 +0.43(+0.68%)
Sep 07, 2022 62.37 63.75 62.35 63.55 1,510,729 +1.23(+1.97%)
Sep 06, 2022 62.77 62.93 61.84 62.33 2,610,811 -0.28(-0.46%)
Sep 02, 2022 64.05 64.32 62.30 62.61 2,447,676 -0.80(-1.25%)
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.