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 (%)
Mar 31, 2021 63.06 63.86 63.04 63.51 2,364,577 +0.76(+1.21%)
Mar 30, 2021 62.78 62.86 62.36 62.74 2,555,935 -0.31(-0.49%)
Mar 29, 2021 62.90 63.26 62.46 63.06 2,507,101 +0.07(+0.11%)
Mar 26, 2021 62.07 63.07 62.00 62.99 2,429,693 +0.99(+1.59%)
Mar 25, 2021 61.79 62.20 61.29 62.00 2,893,144 -0.04(-0.07%)
Mar 24, 2021 63.05 63.05 62.04 62.04 2,123,548 -0.70(-1.12%)
Mar 23, 2021 63.06 63.50 62.63 62.75 2,711,875 -0.18(-0.28%)
Mar 22, 2021 62.30 63.26 62.30 62.92 1,774,794 +0.91(+1.46%)
Mar 19, 2021 61.88 62.28 61.50 62.02 1,753,746 +0.18(+0.28%)
Mar 18, 2021 62.54 62.77 61.79 61.84 2,575,908 -1.48(-2.34%)
Mar 17, 2021 62.73 63.67 62.46 63.32 2,231,718 +0.10(+0.15%)
Mar 16, 2021 63.32 63.83 63.01 63.22 1,509,697 +0.22(+0.36%)
Mar 15, 2021 62.48 63.02 62.20 63.00 1,906,619 +0.52(+0.83%)
Mar 12, 2021 62.16 62.49 61.78 62.48 2,081,514 -0.34(-0.54%)
Mar 11, 2021 62.47 63.15 62.36 62.82 2,204,244 +1.17(+1.90%)
Mar 10, 2021 62.26 62.38 61.56 61.66 2,206,470 -0.01(-0.02%)
Mar 09, 2021 60.99 62.05 60.99 61.66 2,140,220 +1.84(+3.08%)
Mar 08, 2021 61.10 61.50 59.79 59.82 2,547,540 -1.30(-2.12%)
Mar 05, 2021 60.70 61.27 59.11 61.12 4,038,986 +0.98(+1.64%)
Mar 04, 2021 61.01 61.56 59.42 60.14 5,539,205 -0.94(-1.55%)
Mar 03, 2021 62.42 62.60 61.04 61.08 5,947,083 -1.58(-2.52%)
Mar 02, 2021 63.52 63.61 62.61 62.66 3,446,589 -0.76(-1.20%)
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.