Mail

IVW - iShares S&P 500 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	182.32	182.69	180.72	182.67	182.67	219,300
Sep 17, 2019	181.88	182.67	181.88	182.64	182.64	282,300
Sep 16, 2019	181.73	182.16	181.47	181.81	181.81	299,600
Sep 13, 2019	183.02	183.26	182.24	182.46	182.46	256,500
Sep 12, 2019	182.75	183.61	182.53	182.89	182.89	505,300
Sep 11, 2019	180.99	181.89	180.59	181.84	181.84	321,000
Sep 10, 2019	180.99	180.99	179.38	180.87	180.87	350,700
Sep 09, 2019	183.61	183.61	181.16	181.79	181.79	364,400
Sep 06, 2019	183.30	183.49	182.80	183.10	183.10	210,900
Sep 05, 2019	182.31	183.37	182.10	183.03	183.03	394,500
Sep 04, 2019	180.33	180.74	179.70	180.74	180.74	317,300
Sep 03, 2019	178.85	179.77	178.35	178.87	178.87	352,900
Aug 30, 2019	181.29	181.29	179.25	179.98	179.98	422,300
Aug 29, 2019	179.85	180.74	179.17	180.30	180.30	371,800
Aug 28, 2019	176.62	178.17	175.88	178.13	178.13	356,000
Aug 27, 2019	178.45	178.74	176.65	177.14	177.14	411,200
Aug 26, 2019	176.93	177.51	175.83	177.51	177.51	525,100
Aug 23, 2019	179.27	180.36	174.63	175.33	175.33	830,500
Aug 22, 2019	180.63	180.86	178.57	179.84	179.84	643,000
Aug 21, 2019	180.04	180.42	179.68	180.20	180.20	388,300
Aug 20, 2019	179.58	180.00	178.53	178.54	178.54	297,000
Aug 19, 2019	179.70	180.21	179.11	179.93	179.93	323,500
Aug 16, 2019	176.61	178.00	176.59	177.63	177.63	347,000
Aug 15, 2019	175.22	175.93	174.08	175.41	175.41	546,100
Aug 14, 2019	177.37	177.77	174.69	174.79	174.79	677,000
Aug 13, 2019	176.92	180.57	176.71	179.89	179.89	489,100
Aug 12, 2019	178.36	178.71	176.52	177.10	177.10	293,700
Aug 09, 2019	179.87	180.44	178.13	179.34	179.34	428,500
Aug 08, 2019	177.90	180.43	177.56	180.40	180.40	534,200
Aug 07, 2019	174.53	177.30	173.10	176.86	176.86	717,700
Aug 06, 2019	175.33	176.75	174.48	176.39	176.39	636,000
Aug 05, 2019	176.17	176.39	172.43	173.97	173.97	1,231,300
Aug 02, 2019	180.12	180.14	178.20	179.20	179.20	639,300
Aug 01, 2019	181.62	183.93	180.12	180.65	180.65	802,600
Jul 31, 2019	183.85	183.92	179.99	181.37	181.37	469,500
Jul 30, 2019	183.56	184.35	183.20	183.90	183.90	332,400
Jul 29, 2019	184.95	184.95	183.93	184.61	184.61	294,700
Jul 26, 2019	184.32	185.23	184.32	185.08	185.08	415,500
Jul 25, 2019	184.19	184.19	182.98	183.50	183.50	375,100
Jul 24, 2019	183.12	184.43	183.06	184.40	184.40	301,100
Jul 23, 2019	183.60	183.73	182.49	183.73	183.73	327,600
Jul 22, 2019	182.49	183.20	182.22	182.73	182.73	280,000
Jul 19, 2019	184.36	184.41	182.04	182.13	182.13	669,500
Jul 18, 2019	182.33	183.49	181.88	183.25	183.25	1,155,900
Jul 17, 2019	183.83	184.11	182.80	182.80	182.80	329,900
Jul 16, 2019	184.40	184.59	183.61	183.79	183.79	222,900
Jul 15, 2019	184.66	184.66	184.19	184.57	184.57	180,200
Jul 12, 2019	184.02	184.38	183.46	184.31	184.31	240,900
Jul 11, 2019	183.98	184.15	183.20	183.83	183.83	328,400
Jul 10, 2019	183.21	184.08	183.05	183.72	183.72	323,400
Jul 09, 2019	181.22	182.62	181.19	182.40	182.40	410,900
Jul 08, 2019	182.09	182.14	181.54	181.96	181.96	422,300
Jul 05, 2019	182.32	183.06	181.47	182.85	182.85	234,200
Jul 03, 2019	182.11	183.28	182.09	183.22	183.22	317,700
Jul 02, 2019	180.84	181.74	180.54	181.74	181.74	470,000
Jul 01, 2019	181.59	181.62	180.14	180.91	180.91	745,100
Jun 28, 2019	179.14	179.51	178.64	179.24	179.24	435,300
Jun 27, 2019	178.65	178.93	178.30	178.60	178.60	262,100
Jun 26, 2019	179.11	179.35	177.97	178.05	178.05	270,500
Jun 25, 2019	180.74	180.74	178.38	178.46	178.46	369,700
Jun 24, 2019	181.00	181.24	180.64	180.74	180.74	333,500
Jun 21, 2019	180.78	181.59	180.51	180.86	180.86	445,000
Jun 20, 2019	181.18	181.43	179.73	181.06	181.06	484,900
Jun 19, 2019	178.72	179.63	177.91	179.31	179.31	486,600
Jun 18, 2019	178.21	179.23	178.11	178.51	178.51	526,300
Jun 17, 2019	176.68	177.24	176.68	176.90	176.90	463,900
Jun 17, 2019	0.749 Dividend
Jun 14, 2019	177.24	177.59	176.84	177.14	176.39	311,700
Jun 13, 2019	177.52	177.67	176.79	177.41	176.66	336,600
Jun 12, 2019	176.82	177.31	176.49	176.87	176.12	241,600
Jun 11, 2019	178.64	178.90	176.50	177.00	176.25	263,300
Jun 10, 2019	177.54	178.50	177.28	177.35	176.60	364,300
Jun 07, 2019	175.00	177.29	175.00	176.55	175.80	335,800
Jun 06, 2019	173.34	174.75	172.96	174.24	173.50	472,700
Jun 05, 2019	172.36	173.10	171.50	173.02	172.29	537,700
Jun 04, 2019	169.30	171.33	168.84	171.19	170.47	512,500
Jun 03, 2019	169.43	169.86	166.91	167.79	167.08	655,300
May 31, 2019	170.22	170.83	169.59	169.73	169.01	523,000
May 30, 2019	171.65	172.27	171.20	172.02	171.29	376,200
May 29, 2019	171.71	171.85	170.30	171.16	170.44	616,900
May 28, 2019	173.92	174.84	172.52	172.56	171.83	349,100
May 24, 2019	174.34	174.62	173.32	173.59	172.86	524,700
May 23, 2019	173.84	173.90	172.34	173.28	172.55	1,215,300
May 22, 2019	174.76	175.85	174.76	175.30	174.56	382,400
May 21, 2019	175.24	175.65	174.83	175.31	174.57	363,400
May 20, 2019	174.10	174.91	173.50	174.04	173.30	330,000
May 17, 2019	175.08	177.11	175.06	175.41	174.67	393,500
May 16, 2019	174.96	177.37	174.96	176.49	175.74	499,400
May 15, 2019	171.88	174.90	171.84	174.45	173.71	454,500
May 14, 2019	172.23	173.95	172.07	172.83	172.10	594,800
May 13, 2019	172.24	173.04	170.97	171.54	170.81	875,500
May 10, 2019	174.15	176.18	172.17	175.61	174.87	659,200
May 09, 2019	173.79	175.07	172.72	174.82	174.08	665,600
May 08, 2019	175.17	176.38	174.80	175.34	174.60	747,100
May 07, 2019	176.84	177.32	174.07	175.44	174.70	663,400
May 06, 2019	176.07	178.70	175.90	178.50	177.75	460,100
May 03, 2019	178.09	179.23	177.95	179.00	178.24	432,000
May 02, 2019	177.53	177.87	175.91	177.07	176.32	683,100
May 01, 2019	179.38	179.42	177.35	177.38	176.63	520,500
Apr 30, 2019	178.63	179.39	178.00	179.16	178.40	374,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...