Skip to main content

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

93.31 +0.18 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.74 78.89 77.70 78.85 1,330,942 +0.48(+0.61%)
Oct 28, 2021 77.87 78.41 77.80 78.38 1,558,109 +0.89(+1.15%)
Oct 27, 2021 77.45 78.17 77.40 77.49 1,533,165 +0.22(+0.28%)
Oct 26, 2021 77.51 77.27 1,539,982 +0.19(+0.24%)
Oct 25, 2021 76.69 77.19 76.27 77.08 1,892,345 +0.63(+0.82%)
Oct 22, 2021 76.62 76.86 76.11 76.46 1,052,405 -0.35(-0.46%)
Oct 21, 2021 76.21 76.84 76.11 76.81 1,874,453 +0.53(+0.69%)
Oct 20, 2021 76.52 76.57 76.04 76.28 1,041,522 -0.05(-0.06%)
Oct 19, 2021 76.02 76.38 75.94 76.33 1,578,188 +0.55(+0.72%)
Oct 18, 2021 74.86 75.80 74.76 75.78 1,965,845 +0.69(+0.92%)
Oct 15, 2021 74.82 75.13 74.65 75.09 1,392,054 +0.58(+0.77%)
Oct 14, 2021 73.90 74.57 73.83 74.51 1,452,884 +1.32(+1.80%)
Oct 13, 2021 73.09 73.33 72.66 73.19 2,145,439 +0.48(+0.66%)
Oct 12, 2021 73.21 73.25 72.60 72.71 1,862,755 -0.19(-0.25%)
Oct 11, 2021 73.12 73.83 72.90 72.90 1,355,779 -0.45(-0.61%)
Oct 08, 2021 73.85 73.89 73.27 73.35 1,322,231 -0.28(-0.39%)
Oct 07, 2021 73.58 74.16 73.52 73.63 1,446,441 +0.68(+0.94%)
Oct 06, 2021 71.83 73.01 71.64 72.95 2,352,954 +0.47(+0.65%)
Oct 05, 2021 71.75 72.95 71.73 72.48 3,147,122 +0.92(+1.28%)
Oct 04, 2021 72.71 72.77 71.05 71.56 5,231,526 -1.49(-2.03%)
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.