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 (%)
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%)
Feb 01, 2024 77.59 78.41 77.57 78.36 3,036,228 +1.20(+1.55%)
Jan 31, 2024 78.02 78.36 77.12 77.16 3,817,360 -1.67(-2.12%)
Jan 30, 2024 79.14 79.28 78.72 78.83 2,347,214 -0.34(-0.43%)
Jan 29, 2024 78.43 79.22 78.37 79.17 3,165,255 +0.84(+1.07%)
Jan 26, 2024 78.39 78.74 78.21 78.33 4,303,320 -0.20(-0.25%)
Jan 25, 2024 78.55 78.92 78.07 78.53 22,963,930 +0.20(+0.26%)
Jan 24, 2024 78.50 79.06 78.29 78.33 2,169,731 +0.46(+0.59%)
Jan 23, 2024 77.75 77.93 77.46 77.87 1,913,540 +0.24(+0.31%)
Jan 22, 2024 77.84 78.09 77.53 77.63 2,033,148 +0.11(+0.14%)
Jan 19, 2024 76.62 77.52 76.44 77.52 2,116,285 +1.27(+1.66%)
Jan 18, 2024 75.80 76.34 75.55 76.25 1,601,516 +1.07(+1.42%)
Jan 17, 2024 75.06 75.26 74.54 75.19 1,743,887 -0.38(-0.50%)
Jan 16, 2024 75.46 75.88 75.20 75.57 1,808,007 -0.06(-0.08%)
Jan 12, 2024 75.63 75.85 75.35 75.63 1,460,269 +0.07(+0.09%)
Jan 11, 2024 75.68 75.96 74.67 75.56 2,785,791 +0.21(+0.28%)
Jan 10, 2024 74.67 75.49 74.67 75.35 1,375,799 +0.79(+1.06%)
Jan 09, 2024 73.98 74.75 73.87 74.56 1,223,913 +0.13(+0.17%)
Jan 08, 2024 73.12 74.45 73.12 74.43 1,636,906 +1.52(+2.08%)
Jan 05, 2024 72.86 73.36 72.62 72.91 1,724,206 +0.11(+0.15%)
Jan 04, 2024 73.03 73.53 72.78 72.80 2,032,624 -0.42(-0.57%)
Jan 03, 2024 73.41 73.63 73.12 73.22 2,386,390 -0.60(-0.81%)
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.