iShares S&P 500 Growth ETF (IVW)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	66.20	66.48	64.90	66.15	66.15	2,267,028
Jan 22, 2021	65.49	65.87	65.44	65.63	65.63	1,469,300
Jan 21, 2021	65.50	65.80	65.33	65.64	65.64	1,448,100
Jan 20, 2021	64.46	65.46	64.40	65.23	65.23	2,305,500
Jan 19, 2021	63.51	63.88	63.23	63.82	63.82	1,881,600
Jan 15, 2021	63.34	63.56	62.82	63.04	63.04	1,697,100
Jan 14, 2021	64.09	64.17	63.33	63.41	63.41	1,784,400
Jan 13, 2021	63.66	64.20	63.60	64.00	64.00	1,452,600
Jan 12, 2021	63.90	64.06	63.21	63.68	63.68	2,179,300
Jan 11, 2021	64.09	64.43	63.83	63.91	63.91	2,215,200
Jan 08, 2021	64.44	64.79	63.95	64.75	64.75	2,274,800
Jan 07, 2021	63.16	64.23	63.16	64.10	64.10	1,960,800
Jan 06, 2021	62.50	63.49	62.26	62.69	62.69	3,213,400
Jan 05, 2021	62.66	63.39	62.66	63.32	63.32	3,420,200
Jan 04, 2021	64.03	64.11	62.09	62.87	62.87	8,312,100
Dec 31, 2020	63.59	63.92	63.38	63.82	63.82	1,466,300
Dec 30, 2020	63.89	63.98	63.54	63.58	63.58	1,276,900
Dec 29, 2020	64.12	64.19	63.57	63.65	63.65	1,477,300
Dec 28, 2020	63.59	63.91	63.28	63.78	63.78	1,220,300
Dec 24, 2020	62.81	63.16	62.81	63.03	63.03	860,600
Dec 23, 2020	63.11	63.15	62.70	62.70	62.70	1,703,300
Dec 22, 2020	62.98	63.16	62.57	63.01	63.01	1,503,500
Dec 21, 2020	62.34	62.94	61.75	62.84	62.84	1,934,100
Dec 18, 2020	63.29	63.32	62.59	63.07	63.07	1,926,800
Dec 17, 2020	63.16	63.28	62.97	63.15	63.15	1,410,100
Dec 16, 2020	62.58	62.97	62.43	62.79	62.79	1,426,600
Dec 15, 2020	62.20	62.52	61.88	62.51	62.51	1,323,600
Dec 14, 2020	62.06	62.43	61.69	61.69	61.69	1,359,700
Dec 14, 2020	0.143 Dividend
Dec 11, 2020	61.59	61.88	61.27	61.84	61.70	1,271,200
Dec 10, 2020	61.52	62.09	61.37	61.86	61.72	1,724,900
Dec 09, 2020	62.73	62.79	61.64	61.83	61.69	2,331,600
Dec 08, 2020	62.41	62.80	62.22	62.68	62.54	1,218,800
Dec 07, 2020	62.50	62.70	62.35	62.55	62.41	1,636,800
Dec 04, 2020	62.22	62.53	62.14	62.51	62.37	1,863,300
Dec 03, 2020	62.21	62.50	61.96	62.11	61.97	1,577,800
Dec 02, 2020	62.02	62.28	61.73	62.20	62.06	2,216,000
Dec 01, 2020	62.01	62.58	61.88	62.26	62.12	1,907,800
Nov 30, 2020	61.48	61.58	60.77	61.51	61.37	1,504,900
Nov 27, 2020	61.53	61.71	61.39	61.56	61.42	627,000
Nov 25, 2020	61.23	61.38	61.06	61.25	61.11	1,143,500
Nov 24, 2020	60.69	61.29	60.45	61.14	61.00	1,729,400
Nov 23, 2020	60.59	60.84	59.97	60.37	60.23	2,258,900
Nov 20, 2020	60.84	60.85	60.33	60.36	60.22	1,045,200
Nov 19, 2020	60.34	60.92	60.20	60.85	60.71	1,862,600
Nov 18, 2020	61.14	61.27	60.47	60.47	60.33	2,046,000
Nov 17, 2020	61.17	61.42	60.92	61.20	61.06	2,891,000
Nov 16, 2020	61.14	61.51	61.00	61.46	61.32	1,896,600
Nov 13, 2020	60.69	61.07	60.32	60.95	60.81	1,095,400
Nov 12, 2020	60.74	60.97	60.06	60.30	60.16	1,728,700
Nov 11, 2020	60.38	60.92	60.30	60.79	60.65	1,552,000
Nov 10, 2020	60.19	60.42	59.37	59.94	59.80	3,360,000
Nov 09, 2020	62.52	62.54	60.52	60.56	60.42	4,426,100
Nov 06, 2020	60.71	61.11	60.10	60.94	60.80	2,437,700
Nov 05, 2020	60.69	61.12	60.51	60.84	60.70	2,899,100
Nov 04, 2020	58.74	60.05	58.60	59.49	59.35	3,723,500
Nov 03, 2020	56.96	57.86	56.81	57.47	57.34	2,550,200
Nov 02, 2020	56.62	57.10	55.93	56.47	56.34	2,386,700
Oct 30, 2020	56.69	56.97	55.48	56.17	56.04	3,182,600
Oct 29, 2020	56.52	57.70	56.26	57.07	56.94	1,914,200
Oct 28, 2020	57.45	57.45	56.22	56.33	56.20	2,174,400
Oct 27, 2020	58.51	58.74	58.25	58.50	58.36	1,065,800
Oct 26, 2020	58.84	59.21	57.67	58.35	58.22	1,999,800
Oct 23, 2020	59.33	59.43	58.90	59.40	59.26	1,191,500
Oct 22, 2020	59.16	59.34	58.54	59.16	59.02	1,452,000
Oct 21, 2020	59.21	59.73	59.04	59.10	58.96	1,391,600
Oct 20, 2020	59.16	59.86	58.97	59.18	59.04	1,887,000
Oct 19, 2020	60.21	60.45	58.79	58.94	58.80	1,735,700
Oct 19, 2020	4:1 Stock Split
Oct 16, 2020	60.42	60.76	59.90	59.90	59.76	1,735,600
Oct 15, 2020	59.45	60.22	59.35	60.09	59.95	1,427,600
Oct 14, 2020	60.94	61.12	60.08	60.34	60.20	1,344,400
Oct 13, 2020	61.12	61.22	60.56	60.75	60.61	2,263,600
Oct 12, 2020	60.36	61.42	60.26	61.03	60.89	1,735,600
Oct 09, 2020	59.19	59.71	59.15	59.68	59.54	1,110,400
Oct 08, 2020	58.92	58.94	58.67	58.90	58.76	1,246,000
Oct 07, 2020	58.06	58.65	58.06	58.55	58.42	1,774,800
Oct 06, 2020	58.40	58.76	57.39	57.52	57.38	1,789,600
Oct 05, 2020	57.75	58.53	57.75	58.49	58.35	1,585,200
Oct 02, 2020	57.27	57.96	57.12	57.37	57.24	2,484,000
Oct 01, 2020	58.43	58.58	58.03	58.35	58.21	2,793,200
Sep 30, 2020	57.50	58.42	57.46	57.77	57.64	2,304,000
Sep 29, 2020	57.62	57.80	57.31	57.41	57.28	1,250,400
Sep 28, 2020	57.49	57.69	57.24	57.62	57.49	1,868,400
Sep 25, 2020	55.56	56.82	55.29	56.68	56.55	1,706,000
Sep 24, 2020	55.06	56.23	54.97	55.58	55.45	2,526,800
Sep 23, 2020	56.95	57.00	55.26	55.37	55.24	2,033,600
Sep 23, 2020	0.1365 Dividend
Sep 22, 2020	56.57	57.13	56.03	57.01	56.75	1,928,000
Sep 21, 2020	55.47	56.12	54.92	56.09	55.83	2,768,800
Sep 18, 2020	57.37	57.37	55.74	56.34	56.08	4,404,000
Sep 17, 2020	56.72	57.50	56.55	57.11	56.84	2,590,400
Sep 16, 2020	58.65	58.69	57.73	57.75	57.48	1,713,200
Sep 15, 2020	58.50	58.73	58.15	58.42	58.15	1,124,000
Sep 14, 2020	57.82	58.34	57.67	57.84	57.57	1,962,400
Sep 11, 2020	57.68	57.84	56.52	57.08	56.81	2,272,000
Sep 10, 2020	58.87	59.03	57.04	57.27	57.00	2,416,000
Sep 09, 2020	57.90	58.88	57.61	58.39	58.12	2,397,200
Sep 08, 2020	57.40	58.13	56.88	56.92	56.65	3,101,200
Sep 04, 2020	59.56	60.06	57.08	58.88	58.60	4,331,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,833.25-15.25(-0.40%)

Dow Futures30,751.00-117.00(-0.38%)

Nasdaq Futures13,429.75-45.75(-0.34%)

iShares S&P 500 Growth ETF (IVW)

S&P Futures
3,833.25
-15.25(-0.40%)

Dow Futures
30,751.00
-117.00(-0.38%)

Nasdaq Futures
13,429.75
-45.75(-0.34%)