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

75.36 USD -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 75.84 75.88 75.31 75.36 2,481,677 -0.12(-0.16%)
Jul 30, 2021 75.18 75.61 75.15 75.48 1,782,991 -0.46(-0.61%)
Jul 29, 2021 75.73 76.16 75.73 75.94 1,479,044 +0.17(+0.22%)
Jul 28, 2021 75.86 76.14 75.33 75.77 2,199,786 +0.06(+0.08%)
Jul 27, 2021 76.32 76.34 74.97 75.71 2,169,200 -0.67(-0.88%)
Jul 26, 2021 76.23 76.45 76.04 76.38 2,608,018 +0.05(+0.07%)
Jul 23, 2021 75.68 76.38 75.52 76.33 2,217,702 +1.05(+1.39%)
Jul 22, 2021 74.81 75.28 74.81 75.28 4,063,630 +0.61(+0.82%)
Jul 21, 2021 74.26 74.68 74.20 74.67 1,773,629 +0.45(+0.61%)
Jul 20, 2021 73.54 74.51 73.22 74.22 2,504,450 +0.93(+1.27%)
Jul 19, 2021 73.30 73.50 72.79 73.29 3,601,411 -0.83(-1.12%)
Jul 16, 2021 74.80 74.96 74.07 74.12 1,631,154 -0.52(-0.70%)
Jul 15, 2021 75.00 75.04 74.26 74.64 1,869,877 -0.42(-0.56%)
Jul 14, 2021 75.29 75.42 74.87 75.06 1,924,977 +0.24(+0.32%)
Jul 13, 2021 74.74 75.40 74.70 74.82 2,147,908 -0.02(-0.03%)
Jul 12, 2021 74.85 74.91 74.63 74.84 1,618,655 +0.23(+0.31%)
Jul 09, 2021 74.12 74.69 74.08 74.61 2,268,867 +0.48(+0.65%)
Jul 08, 2021 73.59 74.33 73.35 74.13 2,377,561 -0.53(-0.71%)
Jul 07, 2021 74.68 74.75 74.18 74.66 2,868,723 +0.38(+0.51%)
Jul 06, 2021 74.01 74.32 73.62 74.28 2,037,657 +0.39(+0.53%)
Jul 02, 2021 73.32 73.96 73.28 73.89 1,129,501 +0.90(+1.23%)
Jul 01, 2021 72.69 73.02 72.59 72.99 2,059,297 +0.26(+0.36%)
Jun 30, 2021 72.72 72.87 72.62 72.73 1,746,611 -0.08(-0.11%)
Jun 29, 2021 72.55 72.85 72.47 72.81 1,016,333 +0.25(+0.34%)
Jun 28, 2021 72.09 72.60 72.08 72.56 1,259,839 +0.67(+0.93%)
Jun 25, 2021 72.01 72.07 71.74 71.89 1,235,305 +0.02(+0.03%)
Jun 24, 2021 71.98 72.15 71.79 71.87 1,216,276 +0.36(+0.50%)
Jun 23, 2021 71.53 71.75 71.43 71.51 1,487,674 +0.01(+0.01%)
Jun 22, 2021 70.88 71.62 70.82 71.50 1,308,889 +0.63(+0.89%)
Jun 21, 2021 70.38 70.93 69.96 70.87 1,768,433 +0.67(+0.95%)
Jun 18, 2021 70.43 70.63 70.14 70.20 2,278,124 -0.57(-0.81%)
Jun 17, 2021 69.85 70.98 69.85 70.77 2,435,044 +0.74(+1.06%)
Jun 16, 2021 70.45 70.58 69.45 70.03 2,042,367 -0.31(-0.44%)
Jun 15, 2021 70.62 70.65 70.22 70.34 1,132,377 -0.31(-0.44%)
Jun 14, 2021 70.09 70.66 69.90 70.65 1,076,146 +0.62(+0.89%)
Jun 11, 2021 69.96 70.06 69.75 70.03 1,078,470 +0.13(+0.19%)
Jun 10, 2021 69.38 69.91 69.35 69.90 1,232,698 +0.57(+0.82%)
Jun 09, 2021 69.58 69.72 69.32 69.33 1,106,588 +0.02(+0.03%)
Jun 08, 2021 69.55 69.71 69.04 69.31 969,650 +0.08(+0.12%)
Jun 07, 2021 69.06 69.27 68.92 69.23 1,149,358 +0.10(+0.14%)
Jun 04, 2021 68.57 69.20 68.54 69.13 1,039,566 +0.95(+1.39%)
Jun 03, 2021 68.20 68.51 67.83 68.18 2,510,284 -0.52(-0.76%)
Jun 02, 2021 68.69 68.92 68.44 68.70 1,354,562 +0.10(+0.15%)
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.