Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P 500 Growth ETF (IVW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.62+2.45 (+3.39%)
At close: 04:00PM EST
74.74 +0.12 (+0.16%)
After hours: 07:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202272.7174.6371.6774.6274.624,507,180
Jan 27, 202273.8374.2271.9672.1772.175,050,000
Jan 26, 202274.3075.0871.8972.7572.754,726,800
Jan 25, 202272.8573.8671.8972.6772.675,451,600
Jan 24, 202272.3074.2770.1574.1974.1911,421,500
Jan 21, 202275.2875.8173.7173.7173.715,351,200
Jan 20, 202277.2678.0875.5775.6575.653,345,000
Jan 19, 202277.9478.4776.6176.6576.653,494,800
Jan 18, 202278.1878.4777.3877.6077.606,549,500
Jan 14, 202278.6279.5978.4979.4479.442,655,200
Jan 13, 202281.5781.6479.0779.2279.222,652,500
Jan 12, 202281.4081.8880.9081.2581.252,535,500
Jan 11, 202279.8380.8979.3180.8680.862,572,600
Jan 10, 202278.9280.0677.8279.9979.996,304,000
Jan 07, 202280.8081.0379.6479.9379.933,229,900
Jan 06, 202280.5181.3280.0380.7180.714,292,900
Jan 05, 202283.2083.2680.9280.9480.944,802,100
Jan 04, 202284.4084.5782.9583.4883.483,231,800
Jan 03, 202284.0884.4683.5784.3284.324,305,200
Dec 31, 202184.0684.2583.6783.6783.671,655,600
Dec 30, 202184.4684.8384.0384.1684.161,397,300
Dec 29, 202184.5084.7684.0884.4684.462,498,000
Dec 28, 202185.0985.0984.3284.5084.504,719,200
Dec 27, 202183.7084.8383.6784.8184.811,458,900
Dec 23, 202182.8783.6682.8683.4083.401,660,900
Dec 22, 202181.7182.8681.6482.7982.792,603,500
Dec 21, 202180.8381.7679.9581.7381.735,625,100
Dec 20, 202180.0280.2779.4380.0980.096,467,100
Dec 17, 202181.0081.9180.5081.1081.102,027,400
Dec 16, 202183.6483.7681.3381.6381.631,984,000
Dec 15, 202181.6483.4880.9883.3983.392,231,700
Dec 14, 202181.7582.1880.7881.6981.692,321,100
Dec 13, 202183.5083.6482.5682.6082.601,458,900
Dec 13, 20210.093 Dividend
Dec 10, 202183.3283.7082.7983.6483.551,335,500
Dec 09, 202183.4183.7582.7382.7882.691,224,000
Dec 08, 202183.2483.6782.9483.6083.512,020,400
Dec 07, 202182.2583.2082.2183.1583.061,467,300
Dec 06, 202180.4181.2079.7180.9280.832,347,200
Dec 03, 202181.6281.8579.3080.1780.082,430,500
Dec 02, 202180.3081.6480.2081.3581.262,796,000
Dec 01, 202182.7283.1680.5280.5880.492,467,700
Nov 30, 202182.7283.2981.5881.7281.632,528,000
Nov 29, 202182.3483.2782.2683.0282.931,915,100
Nov 26, 202182.3582.8481.1981.4581.361,408,900
Nov 24, 202182.3683.2081.9583.1583.061,761,800
Nov 23, 202182.8983.2581.9582.8182.722,666,100
Nov 22, 202184.3084.8883.0783.1283.031,753,800
Nov 19, 202183.8784.3283.7183.9583.861,520,400
Nov 18, 202183.2183.6882.8383.5783.481,157,500
Nov 17, 202182.8883.1782.6282.7982.701,091,400
Nov 16, 202182.0683.0282.0682.8582.761,542,800
Nov 15, 202182.4382.5581.8482.1782.082,071,200
Nov 12, 202181.5182.3081.2782.1982.101,612,400
Nov 11, 202181.6081.6481.2481.2581.16770,400
Nov 10, 202181.6282.0880.7081.0880.991,619,700
Nov 09, 202182.7682.8181.8882.1282.031,368,000
Nov 08, 202182.5782.7982.4182.5682.471,529,200
Nov 05, 202182.7782.9382.2082.5282.431,612,200
Nov 04, 202181.7582.5981.6782.5482.452,378,400
Nov 03, 202180.9381.6180.6381.5281.431,318,300
Nov 02, 202180.5281.0780.5080.9580.861,064,300
Nov 01, 202180.7580.8180.1780.5980.501,416,800
Oct 29, 202179.5080.6879.4680.6480.551,301,500
Oct 28, 202179.6380.1979.5680.1580.061,523,600
Oct 27, 202179.2079.9479.1579.2479.151,499,200
Oct 26, 202179.2779.6078.8679.0278.931,505,900
Oct 25, 202178.4378.9478.0078.8378.741,850,500
Oct 22, 202178.3578.6077.8378.1978.101,029,100
Oct 21, 202177.9478.5877.8378.5578.461,832,900
Oct 20, 202178.2578.3077.7678.0177.921,018,500
Oct 19, 202177.7478.1177.6678.0677.971,543,300
Oct 18, 202176.5577.5276.4577.5077.411,922,300
Oct 15, 202176.5176.8376.3476.7976.701,361,200
Oct 14, 202175.5776.2675.5076.2076.121,420,700
Oct 13, 202174.7474.9974.3074.8574.772,097,900
Oct 12, 202174.8774.9174.2474.3674.281,821,500
Oct 11, 202174.7875.5074.5574.5574.471,325,800
Oct 08, 202175.5275.5674.9375.0174.931,293,000
Oct 07, 202175.2575.8475.1875.3075.221,414,300
Oct 06, 202173.4674.6773.2574.6074.522,300,600
Oct 05, 202173.3774.6073.3574.1274.043,077,500
Oct 04, 202174.3674.4272.6673.1873.105,115,600
Oct 01, 202174.1574.9073.4074.7074.626,606,400
Sep 30, 202174.8175.1473.8873.9173.832,894,100
Sep 29, 202174.8175.2074.4174.5174.432,305,200
Sep 28, 202175.7175.8074.3774.5274.442,839,200
Sep 27, 202176.7076.7976.2476.5576.461,394,200
Sep 24, 202176.7277.3776.6977.2677.171,170,000
Sep 24, 20210.113 Dividend
Sep 23, 202176.7977.4976.6977.2377.031,162,700
Sep 22, 202176.0876.7875.8176.5276.321,971,100
Sep 21, 202176.1776.4275.6475.8675.661,777,800
Sep 20, 202175.9976.3574.7975.7575.562,654,800
Sep 17, 202177.9378.0077.0577.1976.991,501,400
Sep 16, 202177.8678.1877.4078.1077.901,323,800
Sep 15, 202177.6378.1877.2378.0677.861,391,200
Sep 14, 202177.9678.0677.3477.5277.321,452,500
Sep 13, 202178.2678.3677.2277.6377.431,472,700
Sep 10, 202178.7478.8977.7077.7377.531,789,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement