Skip to main content

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

93.38 +1.17 (+1.27%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 91.78 92.24 91.62 92.21 2,501,160 +0.27(+0.29%)
Jun 13, 2024 92.14 92.22 91.37 91.94 2,622,396 +0.50(+0.55%)
Jun 12, 2024 90.94 92.11 90.76 91.44 3,509,387 +1.38(+1.53%)
Jun 11, 2024 89.14 90.09 88.83 90.06 5,110,735 +0.81(+0.91%)
Jun 10, 2024 88.74 89.35 88.57 89.25 3,150,294 +0.35(+0.39%)
Jun 07, 2024 88.89 89.41 88.58 88.90 4,046,834 -0.04(-0.04%)
Jun 06, 2024 89.15 89.32 88.59 88.94 39,192,660 +0.01(+0.01%)
Jun 05, 2024 87.88 88.94 87.73 88.93 1,659,742 +1.66(+1.90%)
Jun 04, 2024 86.97 87.39 86.61 87.27 1,701,662 +0.28(+0.32%)
Jun 03, 2024 87.11 87.24 85.99 86.99 2,844,359 +0.46(+0.53%)
May 31, 2024 86.61 86.64 84.93 86.53 2,291,397 +0.18(+0.21%)
May 30, 2024 87.19 87.29 86.08 86.35 1,494,352 -1.35(-1.54%)
May 29, 2024 87.36 88.01 87.36 87.70 2,393,531 -0.37(-0.42%)
May 28, 2024 87.85 88.11 87.52 88.07 1,765,772 +0.55(+0.63%)
May 24, 2024 86.99 87.65 86.77 87.52 1,674,013 +0.82(+0.95%)
May 23, 2024 87.91 87.91 86.37 86.70 2,610,103 -0.13(-0.15%)
May 22, 2024 87.11 87.21 86.39 86.83 1,026,767 -0.26(-0.30%)
May 21, 2024 86.56 87.13 86.50 87.09 1,530,666 +0.32(+0.37%)
May 20, 2024 86.29 86.94 86.28 86.77 1,153,108 +0.55(+0.64%)
May 17, 2024 86.36 86.41 85.83 86.22 1,350,831 +0.02(+0.02%)
May 16, 2024 86.59 86.87 86.20 86.20 1,362,590 -0.39(-0.45%)
May 15, 2024 85.60 86.65 85.48 86.59 1,459,170 +1.40(+1.64%)
May 14, 2024 84.54 85.34 84.49 85.19 1,334,906 +0.51(+0.60%)
May 13, 2024 84.94 84.94 84.40 84.68 1,125,823 +0.04(+0.05%)
May 10, 2024 84.89 85.14 84.39 84.64 1,475,855 +0.02(+0.02%)
May 09, 2024 84.43 84.68 84.12 84.62 1,281,616 +0.26(+0.31%)
May 08, 2024 84.00 84.59 84.00 84.36 1,248,416 -0.05(-0.06%)
May 07, 2024 84.61 84.78 84.29 84.41 1,834,723 -0.05(-0.06%)
May 06, 2024 83.64 84.48 83.50 84.46 1,473,222 +1.16(+1.39%)
May 03, 2024 83.26 83.51 82.79 83.30 2,583,130 +1.52(+1.86%)
May 02, 2024 81.52 81.92 80.69 81.78 1,697,974 +1.04(+1.29%)
May 01, 2024 81.11 82.36 80.58 80.74 2,883,766 -0.43(-0.53%)
Apr 30, 2024 82.52 82.91 81.15 81.17 1,792,910 -1.50(-1.81%)
Apr 29, 2024 82.87 82.95 82.16 82.67 1,455,410 +0.21(+0.25%)
Apr 26, 2024 82.14 82.82 81.82 82.46 1,812,812 +1.56(+1.93%)
Apr 25, 2024 79.60 81.05 79.38 80.90 1,864,271 -0.44(-0.54%)
Apr 24, 2024 81.92 82.05 80.94 81.34 2,335,196 +0.01(+0.01%)
Apr 23, 2024 80.54 81.44 80.41 81.33 2,280,407 +1.28(+1.60%)
Apr 22, 2024 79.78 80.56 79.16 80.05 1,756,958 +0.81(+1.02%)
Apr 19, 2024 80.83 80.96 79.00 79.24 3,728,088 -1.81(-2.23%)
Apr 18, 2024 81.67 82.06 80.98 81.05 2,099,668 -0.48(-0.59%)
Apr 17, 2024 82.82 82.85 81.30 81.53 2,325,872 -0.79(-0.96%)
Apr 16, 2024 82.33 82.88 82.08 82.32 5,087,216 +0.02(+0.02%)
Apr 15, 2024 84.41 84.47 82.24 82.30 3,199,510 -1.50(-1.79%)
Apr 12, 2024 84.27 84.55 83.50 83.80 3,424,381 -1.14(-1.34%)
Apr 11, 2024 83.97 85.15 83.52 84.94 4,967,352 +1.32(+1.58%)
Apr 10, 2024 83.22 83.87 83.18 83.62 3,170,823 -0.56(-0.66%)
Apr 09, 2024 84.58 84.58 83.27 84.18 3,604,000 -0.01(-0.01%)
Apr 08, 2024 84.43 84.54 83.98 84.19 2,034,919 -0.05(-0.06%)
Apr 05, 2024 83.38 84.62 83.33 84.24 2,365,022 +1.22(+1.47%)
Apr 04, 2024 84.98 85.15 82.98 83.02 3,510,481 -1.22(-1.45%)
Apr 03, 2024 83.67 84.58 83.66 84.24 2,765,070 +0.30(+0.36%)
Apr 02, 2024 83.55 84.00 83.30 83.94 2,492,350 -0.56(-0.66%)
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.