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

82.99 USD -0.03 (-0.04%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 82.72 83.29 81.58 81.72 2,528,150 -1.30(-1.57%)
Nov 29, 2021 82.34 83.27 82.26 83.02 1,915,078 +1.57(+1.93%)
Nov 26, 2021 82.35 82.84 81.19 81.45 1,408,938 -1.70(-2.04%)
Nov 24, 2021 82.36 83.20 81.95 83.15 1,761,756 +0.34(+0.41%)
Nov 23, 2021 82.89 83.25 81.95 82.81 2,666,052 -0.31(-0.37%)
Nov 22, 2021 84.30 84.88 83.07 83.12 1,753,757 -0.83(-0.99%)
Nov 19, 2021 83.87 84.32 83.71 83.95 1,520,394 +0.38(+0.45%)
Nov 18, 2021 83.21 83.68 82.83 83.57 1,157,512 +0.78(+0.94%)
Nov 17, 2021 82.88 83.17 82.62 82.79 1,091,012 -0.06(-0.07%)
Nov 16, 2021 82.06 83.01 82.06 82.85 1,542,841 +0.68(+0.83%)
Nov 15, 2021 82.43 82.55 81.84 82.17 2,071,150 -0.02(-0.02%)
Nov 12, 2021 81.51 82.30 81.27 82.19 1,612,416 +0.94(+1.16%)
Nov 11, 2021 81.60 81.64 81.24 81.25 770,376 +0.17(+0.21%)
Nov 10, 2021 81.62 81.08 1,619,848 -1.04(-1.27%)
Nov 09, 2021 82.76 82.81 81.88 82.12 1,367,953 -0.44(-0.53%)
Nov 08, 2021 82.57 82.79 82.41 82.56 1,529,196 +0.04(+0.05%)
Nov 05, 2021 82.77 82.93 82.20 82.52 1,612,172 -0.02(-0.02%)
Nov 04, 2021 81.75 82.59 81.67 82.54 2,378,399 +1.02(+1.25%)
Nov 03, 2021 80.93 81.61 80.63 81.52 1,318,600 +0.57(+0.70%)
Nov 02, 2021 80.52 81.07 80.50 80.95 1,064,306 +0.36(+0.45%)
Nov 01, 2021 80.75 80.48 80.17 80.59 1,416,772 -0.05(-0.06%)
Oct 29, 2021 79.50 80.68 79.46 80.64 1,301,480 +0.49(+0.61%)
Oct 28, 2021 79.63 80.18 79.56 80.15 1,523,618 +0.91(+1.15%)
Oct 27, 2021 79.20 79.94 79.15 79.24 1,499,226 +0.22(+0.28%)
Oct 26, 2021 79.27 79.02 1,505,892 +0.19(+0.24%)
Oct 25, 2021 78.43 78.94 78.00 78.83 1,850,455 +0.64(+0.82%)
Oct 22, 2021 78.35 78.60 77.83 78.19 1,029,109 -0.36(-0.46%)
Oct 21, 2021 77.94 78.58 77.83 78.55 1,832,959 +0.54(+0.69%)
Oct 20, 2021 78.25 78.30 77.76 78.01 1,018,467 -0.05(-0.06%)
Oct 19, 2021 77.74 78.11 77.66 78.06 1,543,252 +0.56(+0.72%)
Oct 18, 2021 76.55 77.52 76.45 77.50 1,922,328 +0.71(+0.92%)
Oct 15, 2021 76.51 76.83 76.34 76.79 1,361,239 +0.59(+0.77%)
Oct 14, 2021 75.57 76.26 75.50 76.20 1,420,722 +1.35(+1.80%)
Oct 13, 2021 74.74 74.99 74.30 74.85 2,097,946 +0.49(+0.66%)
Oct 12, 2021 74.87 74.91 74.24 74.36 1,821,520 -0.19(-0.25%)
Oct 11, 2021 74.78 75.50 74.55 74.55 1,325,767 -0.46(-0.61%)
Oct 08, 2021 75.52 75.56 74.93 75.01 1,292,962 -0.29(-0.39%)
Oct 07, 2021 75.25 75.84 75.18 75.30 1,414,422 +0.70(+0.94%)
Oct 06, 2021 73.46 74.67 73.26 74.60 2,300,868 +0.48(+0.65%)
Oct 05, 2021 73.37 74.60 73.35 74.12 3,077,455 +0.94(+1.28%)
Oct 04, 2021 74.36 74.42 72.66 73.18 5,115,717 -1.52(-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.