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

94.64 +0.06 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 94.26 95.09 94.11 94.64 1,342,067 +0.06(+0.06%)
Oct 02, 2024 94.26 94.81 93.70 94.58 1,439,134 +0.17(+0.18%)
Oct 01, 2024 95.66 95.66 93.82 94.41 2,362,970 -1.34(-1.40%)
Sep 30, 2024 95.01 95.81 94.67 95.75 1,555,230 +0.49(+0.51%)
Sep 27, 2024 95.93 95.93 95.02 95.26 1,280,173 -0.56(-0.58%)
Sep 26, 2024 96.55 96.62 95.20 95.82 2,303,838 +0.29(+0.30%)
Sep 25, 2024 95.28 95.86 95.27 95.53 1,706,951 +0.14(+0.15%)
Sep 24, 2024 95.25 95.43 94.30 95.39 1,418,093 +0.45(+0.47%)
Sep 23, 2024 94.94 95.13 94.65 94.94 1,216,324 +0.18(+0.19%)
Sep 20, 2024 94.87 95.16 94.22 94.76 2,614,202 -0.21(-0.22%)
Sep 19, 2024 94.71 95.36 94.34 94.97 2,220,044 +2.29(+2.47%)
Sep 18, 2024 93.23 94.02 92.61 92.68 2,593,398 -0.32(-0.34%)
Sep 17, 2024 93.51 93.74 92.54 93.00 2,592,471 +0.03(+0.03%)
Sep 16, 2024 92.81 93.01 92.31 92.97 1,557,498 -0.29(-0.31%)
Sep 13, 2024 92.91 93.48 92.78 93.26 1,056,639 +0.48(+0.52%)
Sep 12, 2024 91.87 92.94 91.51 92.78 1,571,682 +1.04(+1.13%)
Sep 11, 2024 90.14 91.91 88.64 91.74 1,586,896 +1.82(+2.02%)
Sep 10, 2024 89.47 89.97 88.79 89.92 1,671,878 +0.81(+0.91%)
Sep 09, 2024 88.92 89.24 88.23 89.11 1,760,530 +1.03(+1.17%)
Sep 06, 2024 90.14 90.38 87.88 88.09 3,110,430 -1.98(-2.20%)
Sep 05, 2024 89.80 90.99 89.62 90.06 12,641,070 +0.06(+0.07%)
Sep 04, 2024 89.66 90.70 89.46 90.00 2,137,808 -0.24(-0.27%)
Sep 03, 2024 92.53 92.54 89.78 90.24 4,074,986 -2.88(-3.09%)
Aug 30, 2024 92.70 93.18 91.95 93.12 2,542,886 +0.98(+1.06%)
Aug 29, 2024 92.76 93.55 91.91 92.14 2,106,302 -0.30(-0.32%)
Aug 28, 2024 93.21 93.39 91.79 92.44 1,563,267 -0.88(-0.94%)
Aug 27, 2024 92.76 93.51 92.38 93.32 2,354,848 +0.21(+0.23%)
Aug 26, 2024 93.74 93.99 92.67 93.11 1,958,661 -0.63(-0.67%)
Aug 23, 2024 93.31 94.10 92.75 93.74 1,271,922 +1.09(+1.17%)
Aug 22, 2024 94.41 94.52 92.42 92.65 1,467,175 -1.31(-1.39%)
Aug 21, 2024 93.63 94.30 93.37 93.96 1,279,352 +0.37(+0.39%)
Aug 20, 2024 93.63 94.14 93.28 93.59 2,518,140 -0.06(-0.06%)
Aug 19, 2024 92.57 93.68 92.23 93.65 1,172,504 +1.13(+1.22%)
Aug 16, 2024 92.10 92.78 92.02 92.52 1,242,003 +0.09(+0.10%)
Aug 15, 2024 91.44 92.46 91.34 92.43 1,298,789 +1.91(+2.11%)
Aug 14, 2024 90.49 90.83 89.67 90.52 1,183,660 +0.26(+0.29%)
Aug 13, 2024 88.96 90.31 88.96 90.26 1,578,188 +2.01(+2.27%)
Aug 12, 2024 88.21 88.78 87.74 88.26 1,418,379 +0.33(+0.37%)
Aug 09, 2024 87.15 88.19 87.02 87.93 1,638,678 +0.65(+0.74%)
Aug 08, 2024 86.25 87.46 85.31 87.28 2,136,040 +2.54(+2.99%)
Aug 07, 2024 86.83 87.39 84.64 84.74 3,000,773 -0.82(-0.96%)
Aug 06, 2024 85.14 86.99 84.41 85.56 4,465,386 +0.92(+1.09%)
Aug 05, 2024 82.28 85.95 81.90 84.64 8,153,848 -2.88(-3.29%)
Aug 02, 2024 87.68 88.37 86.53 87.52 5,785,100 -1.92(-2.14%)
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.