U.S. markets closed

iShares S&P 500 Growth ETF (IVW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
66.15+0.52 (+0.79%)
At close: 4:00PM EST

65.98 -0.17 (-0.26%)
After hours: 6:53PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202166.2066.4864.9066.1566.152,267,028
Jan 22, 202165.4965.8765.4465.6365.631,469,300
Jan 21, 202165.5065.8065.3365.6465.641,448,100
Jan 20, 202164.4665.4664.4065.2365.232,305,500
Jan 19, 202163.5163.8863.2363.8263.821,881,600
Jan 15, 202163.3463.5662.8263.0463.041,697,100
Jan 14, 202164.0964.1763.3363.4163.411,784,400
Jan 13, 202163.6664.2063.6064.0064.001,452,600
Jan 12, 202163.9064.0663.2163.6863.682,179,300
Jan 11, 202164.0964.4363.8363.9163.912,215,200
Jan 08, 202164.4464.7963.9564.7564.752,274,800
Jan 07, 202163.1664.2363.1664.1064.101,960,800
Jan 06, 202162.5063.4962.2662.6962.693,213,400
Jan 05, 202162.6663.3962.6663.3263.323,420,200
Jan 04, 202164.0364.1162.0962.8762.878,312,100
Dec 31, 202063.5963.9263.3863.8263.821,466,300
Dec 30, 202063.8963.9863.5463.5863.581,276,900
Dec 29, 202064.1264.1963.5763.6563.651,477,300
Dec 28, 202063.5963.9163.2863.7863.781,220,300
Dec 24, 202062.8163.1662.8163.0363.03860,600
Dec 23, 202063.1163.1562.7062.7062.701,703,300
Dec 22, 202062.9863.1662.5763.0163.011,503,500
Dec 21, 202062.3462.9461.7562.8462.841,934,100
Dec 18, 202063.2963.3262.5963.0763.071,926,800
Dec 17, 202063.1663.2862.9763.1563.151,410,100
Dec 16, 202062.5862.9762.4362.7962.791,426,600
Dec 15, 202062.2062.5261.8862.5162.511,323,600
Dec 14, 202062.0662.4361.6961.6961.691,359,700
Dec 14, 20200.143 Dividend
Dec 11, 202061.5961.8861.2761.8461.701,271,200
Dec 10, 202061.5262.0961.3761.8661.721,724,900
Dec 09, 202062.7362.7961.6461.8361.692,331,600
Dec 08, 202062.4162.8062.2262.6862.541,218,800
Dec 07, 202062.5062.7062.3562.5562.411,636,800
Dec 04, 202062.2262.5362.1462.5162.371,863,300
Dec 03, 202062.2162.5061.9662.1161.971,577,800
Dec 02, 202062.0262.2861.7362.2062.062,216,000
Dec 01, 202062.0162.5861.8862.2662.121,907,800
Nov 30, 202061.4861.5860.7761.5161.371,504,900
Nov 27, 202061.5361.7161.3961.5661.42627,000
Nov 25, 202061.2361.3861.0661.2561.111,143,500
Nov 24, 202060.6961.2960.4561.1461.001,729,400
Nov 23, 202060.5960.8459.9760.3760.232,258,900
Nov 20, 202060.8460.8560.3360.3660.221,045,200
Nov 19, 202060.3460.9260.2060.8560.711,862,600
Nov 18, 202061.1461.2760.4760.4760.332,046,000
Nov 17, 202061.1761.4260.9261.2061.062,891,000
Nov 16, 202061.1461.5161.0061.4661.321,896,600
Nov 13, 202060.6961.0760.3260.9560.811,095,400
Nov 12, 202060.7460.9760.0660.3060.161,728,700
Nov 11, 202060.3860.9260.3060.7960.651,552,000
Nov 10, 202060.1960.4259.3759.9459.803,360,000
Nov 09, 202062.5262.5460.5260.5660.424,426,100
Nov 06, 202060.7161.1160.1060.9460.802,437,700
Nov 05, 202060.6961.1260.5160.8460.702,899,100
Nov 04, 202058.7460.0558.6059.4959.353,723,500
Nov 03, 202056.9657.8656.8157.4757.342,550,200
Nov 02, 202056.6257.1055.9356.4756.342,386,700
Oct 30, 202056.6956.9755.4856.1756.043,182,600
Oct 29, 202056.5257.7056.2657.0756.941,914,200
Oct 28, 202057.4557.4556.2256.3356.202,174,400
Oct 27, 202058.5158.7458.2558.5058.361,065,800
Oct 26, 202058.8459.2157.6758.3558.221,999,800
Oct 23, 202059.3359.4358.9059.4059.261,191,500
Oct 22, 202059.1659.3458.5459.1659.021,452,000
Oct 21, 202059.2159.7359.0459.1058.961,391,600
Oct 20, 202059.1659.8658.9759.1859.041,887,000
Oct 19, 202060.2160.4558.7958.9458.801,735,700
Oct 19, 20204:1 Stock Split
Oct 16, 202060.4260.7659.9059.9059.761,735,600
Oct 15, 202059.4560.2259.3560.0959.951,427,600
Oct 14, 202060.9461.1260.0860.3460.201,344,400
Oct 13, 202061.1261.2260.5660.7560.612,263,600
Oct 12, 202060.3661.4260.2661.0360.891,735,600
Oct 09, 202059.1959.7159.1559.6859.541,110,400
Oct 08, 202058.9258.9458.6758.9058.761,246,000
Oct 07, 202058.0658.6558.0658.5558.421,774,800
Oct 06, 202058.4058.7657.3957.5257.381,789,600
Oct 05, 202057.7558.5357.7558.4958.351,585,200
Oct 02, 202057.2757.9657.1257.3757.242,484,000
Oct 01, 202058.4358.5858.0358.3558.212,793,200
Sep 30, 202057.5058.4257.4657.7757.642,304,000
Sep 29, 202057.6257.8057.3157.4157.281,250,400
Sep 28, 202057.4957.6957.2457.6257.491,868,400
Sep 25, 202055.5656.8255.2956.6856.551,706,000
Sep 24, 202055.0656.2354.9755.5855.452,526,800
Sep 23, 202056.9557.0055.2655.3755.242,033,600
Sep 23, 20200.1365 Dividend
Sep 22, 202056.5757.1356.0357.0156.751,928,000
Sep 21, 202055.4756.1254.9256.0955.832,768,800
Sep 18, 202057.3757.3755.7456.3456.084,404,000
Sep 17, 202056.7257.5056.5557.1156.842,590,400
Sep 16, 202058.6558.6957.7357.7557.481,713,200
Sep 15, 202058.5058.7358.1558.4258.151,124,000
Sep 14, 202057.8258.3457.6757.8457.571,962,400
Sep 11, 202057.6857.8456.5257.0856.812,272,000
Sep 10, 202058.8759.0357.0457.2757.002,416,000
Sep 09, 202057.9058.8857.6158.3958.122,397,200
Sep 08, 202057.4058.1356.8856.9256.653,101,200
Sep 04, 202059.5660.0657.0858.8858.604,331,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...