IVW - iShares S&P 500 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019182.32182.69180.72182.67182.67219,300
Sep 17, 2019181.88182.67181.88182.64182.64282,300
Sep 16, 2019181.73182.16181.47181.81181.81299,600
Sep 13, 2019183.02183.26182.24182.46182.46256,500
Sep 12, 2019182.75183.61182.53182.89182.89505,300
Sep 11, 2019180.99181.89180.59181.84181.84321,000
Sep 10, 2019180.99180.99179.38180.87180.87350,700
Sep 09, 2019183.61183.61181.16181.79181.79364,400
Sep 06, 2019183.30183.49182.80183.10183.10210,900
Sep 05, 2019182.31183.37182.10183.03183.03394,500
Sep 04, 2019180.33180.74179.70180.74180.74317,300
Sep 03, 2019178.85179.77178.35178.87178.87352,900
Aug 30, 2019181.29181.29179.25179.98179.98422,300
Aug 29, 2019179.85180.74179.17180.30180.30371,800
Aug 28, 2019176.62178.17175.88178.13178.13356,000
Aug 27, 2019178.45178.74176.65177.14177.14411,200
Aug 26, 2019176.93177.51175.83177.51177.51525,100
Aug 23, 2019179.27180.36174.63175.33175.33830,500
Aug 22, 2019180.63180.86178.57179.84179.84643,000
Aug 21, 2019180.04180.42179.68180.20180.20388,300
Aug 20, 2019179.58180.00178.53178.54178.54297,000
Aug 19, 2019179.70180.21179.11179.93179.93323,500
Aug 16, 2019176.61178.00176.59177.63177.63347,000
Aug 15, 2019175.22175.93174.08175.41175.41546,100
Aug 14, 2019177.37177.77174.69174.79174.79677,000
Aug 13, 2019176.92180.57176.71179.89179.89489,100
Aug 12, 2019178.36178.71176.52177.10177.10293,700
Aug 09, 2019179.87180.44178.13179.34179.34428,500
Aug 08, 2019177.90180.43177.56180.40180.40534,200
Aug 07, 2019174.53177.30173.10176.86176.86717,700
Aug 06, 2019175.33176.75174.48176.39176.39636,000
Aug 05, 2019176.17176.39172.43173.97173.971,231,300
Aug 02, 2019180.12180.14178.20179.20179.20639,300
Aug 01, 2019181.62183.93180.12180.65180.65802,600
Jul 31, 2019183.85183.92179.99181.37181.37469,500
Jul 30, 2019183.56184.35183.20183.90183.90332,400
Jul 29, 2019184.95184.95183.93184.61184.61294,700
Jul 26, 2019184.32185.23184.32185.08185.08415,500
Jul 25, 2019184.19184.19182.98183.50183.50375,100
Jul 24, 2019183.12184.43183.06184.40184.40301,100
Jul 23, 2019183.60183.73182.49183.73183.73327,600
Jul 22, 2019182.49183.20182.22182.73182.73280,000
Jul 19, 2019184.36184.41182.04182.13182.13669,500
Jul 18, 2019182.33183.49181.88183.25183.251,155,900
Jul 17, 2019183.83184.11182.80182.80182.80329,900
Jul 16, 2019184.40184.59183.61183.79183.79222,900
Jul 15, 2019184.66184.66184.19184.57184.57180,200
Jul 12, 2019184.02184.38183.46184.31184.31240,900
Jul 11, 2019183.98184.15183.20183.83183.83328,400
Jul 10, 2019183.21184.08183.05183.72183.72323,400
Jul 09, 2019181.22182.62181.19182.40182.40410,900
Jul 08, 2019182.09182.14181.54181.96181.96422,300
Jul 05, 2019182.32183.06181.47182.85182.85234,200
Jul 03, 2019182.11183.28182.09183.22183.22317,700
Jul 02, 2019180.84181.74180.54181.74181.74470,000
Jul 01, 2019181.59181.62180.14180.91180.91745,100
Jun 28, 2019179.14179.51178.64179.24179.24435,300
Jun 27, 2019178.65178.93178.30178.60178.60262,100
Jun 26, 2019179.11179.35177.97178.05178.05270,500
Jun 25, 2019180.74180.74178.38178.46178.46369,700
Jun 24, 2019181.00181.24180.64180.74180.74333,500
Jun 21, 2019180.78181.59180.51180.86180.86445,000
Jun 20, 2019181.18181.43179.73181.06181.06484,900
Jun 19, 2019178.72179.63177.91179.31179.31486,600
Jun 18, 2019178.21179.23178.11178.51178.51526,300
Jun 17, 2019176.68177.24176.68176.90176.90463,900
Jun 17, 20190.749 Dividend
Jun 14, 2019177.24177.59176.84177.14176.39311,700
Jun 13, 2019177.52177.67176.79177.41176.66336,600
Jun 12, 2019176.82177.31176.49176.87176.12241,600
Jun 11, 2019178.64178.90176.50177.00176.25263,300
Jun 10, 2019177.54178.50177.28177.35176.60364,300
Jun 07, 2019175.00177.29175.00176.55175.80335,800
Jun 06, 2019173.34174.75172.96174.24173.50472,700
Jun 05, 2019172.36173.10171.50173.02172.29537,700
Jun 04, 2019169.30171.33168.84171.19170.47512,500
Jun 03, 2019169.43169.86166.91167.79167.08655,300
May 31, 2019170.22170.83169.59169.73169.01523,000
May 30, 2019171.65172.27171.20172.02171.29376,200
May 29, 2019171.71171.85170.30171.16170.44616,900
May 28, 2019173.92174.84172.52172.56171.83349,100
May 24, 2019174.34174.62173.32173.59172.86524,700
May 23, 2019173.84173.90172.34173.28172.551,215,300
May 22, 2019174.76175.85174.76175.30174.56382,400
May 21, 2019175.24175.65174.83175.31174.57363,400
May 20, 2019174.10174.91173.50174.04173.30330,000
May 17, 2019175.08177.11175.06175.41174.67393,500
May 16, 2019174.96177.37174.96176.49175.74499,400
May 15, 2019171.88174.90171.84174.45173.71454,500
May 14, 2019172.23173.95172.07172.83172.10594,800
May 13, 2019172.24173.04170.97171.54170.81875,500
May 10, 2019174.15176.18172.17175.61174.87659,200
May 09, 2019173.79175.07172.72174.82174.08665,600
May 08, 2019175.17176.38174.80175.34174.60747,100
May 07, 2019176.84177.32174.07175.44174.70663,400
May 06, 2019176.07178.70175.90178.50177.75460,100
May 03, 2019178.09179.23177.95179.00178.24432,000
May 02, 2019177.53177.87175.91177.07176.32683,100
May 01, 2019179.38179.42177.35177.38176.63520,500
Apr 30, 2019178.63179.39178.00179.16178.40374,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...