Skip to main content

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

95.80 +0.69 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 95.51 96.51 95.50 95.80 1,963,010 +0.69(+0.73%)
Oct 31, 2024 96.87 96.87 95.08 95.11 2,714,176 -2.82(-2.88%)
Oct 30, 2024 98.39 98.69 97.75 97.93 1,927,669 -0.52(-0.53%)
Oct 29, 2024 97.70 98.69 97.39 98.45 1,167,842 +0.79(+0.81%)
Oct 28, 2024 98.33 98.34 97.62 97.66 1,322,522 +0.10(+0.10%)
Oct 25, 2024 97.46 98.41 97.33 97.56 3,090,376 +0.49(+0.50%)
Oct 24, 2024 97.00 97.21 96.52 97.07 2,310,962 +0.62(+0.64%)
Oct 23, 2024 97.61 97.65 95.81 96.45 2,663,225 -1.55(-1.58%)
Oct 22, 2024 97.40 98.27 97.21 98.00 1,200,525 +0.09(+0.09%)
Oct 21, 2024 97.35 97.93 97.10 97.91 1,304,519 +0.39(+0.40%)
Oct 18, 2024 97.59 97.75 97.34 97.52 1,330,856 +0.49(+0.50%)
Oct 17, 2024 97.84 97.90 96.98 97.03 1,129,734 +0.17(+0.18%)
Oct 16, 2024 96.69 96.98 96.06 96.86 1,081,576 +0.13(+0.13%)
Oct 15, 2024 97.91 98.02 96.36 96.73 1,748,217 -1.07(-1.09%)
Oct 14, 2024 97.36 98.05 97.36 97.80 1,188,578 +0.90(+0.93%)
Oct 11, 2024 96.49 97.10 96.34 96.90 1,154,535 +0.21(+0.22%)
Oct 10, 2024 96.39 97.03 96.13 96.69 1,995,101 -0.05(-0.05%)
Oct 09, 2024 96.13 96.85 95.92 96.74 1,113,167 +0.60(+0.62%)
Oct 08, 2024 95.28 96.22 95.13 96.14 1,353,367 +1.50(+1.58%)
Oct 07, 2024 95.34 95.60 94.51 94.64 1,837,921 -1.00(-1.05%)
Oct 04, 2024 95.57 95.72 94.68 95.64 1,074,375 +1.00(+1.06%)
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%)
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.