iShares S&P 500 Growth ETF (IVW)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

74.62

+2.45

(+3.39%)

At close: 04:00PM EST

74.74

+0.12

(+0.16%)

After hours:

07:41PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	72.71	74.63	71.67	74.62	74.62	4,507,180
Jan 27, 2022	73.83	74.22	71.96	72.17	72.17	5,050,000
Jan 26, 2022	74.30	75.08	71.89	72.75	72.75	4,726,800
Jan 25, 2022	72.85	73.86	71.89	72.67	72.67	5,451,600
Jan 24, 2022	72.30	74.27	70.15	74.19	74.19	11,421,500
Jan 21, 2022	75.28	75.81	73.71	73.71	73.71	5,351,200
Jan 20, 2022	77.26	78.08	75.57	75.65	75.65	3,345,000
Jan 19, 2022	77.94	78.47	76.61	76.65	76.65	3,494,800
Jan 18, 2022	78.18	78.47	77.38	77.60	77.60	6,549,500
Jan 14, 2022	78.62	79.59	78.49	79.44	79.44	2,655,200
Jan 13, 2022	81.57	81.64	79.07	79.22	79.22	2,652,500
Jan 12, 2022	81.40	81.88	80.90	81.25	81.25	2,535,500
Jan 11, 2022	79.83	80.89	79.31	80.86	80.86	2,572,600
Jan 10, 2022	78.92	80.06	77.82	79.99	79.99	6,304,000
Jan 07, 2022	80.80	81.03	79.64	79.93	79.93	3,229,900
Jan 06, 2022	80.51	81.32	80.03	80.71	80.71	4,292,900
Jan 05, 2022	83.20	83.26	80.92	80.94	80.94	4,802,100
Jan 04, 2022	84.40	84.57	82.95	83.48	83.48	3,231,800
Jan 03, 2022	84.08	84.46	83.57	84.32	84.32	4,305,200
Dec 31, 2021	84.06	84.25	83.67	83.67	83.67	1,655,600
Dec 30, 2021	84.46	84.83	84.03	84.16	84.16	1,397,300
Dec 29, 2021	84.50	84.76	84.08	84.46	84.46	2,498,000
Dec 28, 2021	85.09	85.09	84.32	84.50	84.50	4,719,200
Dec 27, 2021	83.70	84.83	83.67	84.81	84.81	1,458,900
Dec 23, 2021	82.87	83.66	82.86	83.40	83.40	1,660,900
Dec 22, 2021	81.71	82.86	81.64	82.79	82.79	2,603,500
Dec 21, 2021	80.83	81.76	79.95	81.73	81.73	5,625,100
Dec 20, 2021	80.02	80.27	79.43	80.09	80.09	6,467,100
Dec 17, 2021	81.00	81.91	80.50	81.10	81.10	2,027,400
Dec 16, 2021	83.64	83.76	81.33	81.63	81.63	1,984,000
Dec 15, 2021	81.64	83.48	80.98	83.39	83.39	2,231,700
Dec 14, 2021	81.75	82.18	80.78	81.69	81.69	2,321,100
Dec 13, 2021	83.50	83.64	82.56	82.60	82.60	1,458,900
Dec 13, 2021	0.093 Dividend
Dec 10, 2021	83.32	83.70	82.79	83.64	83.55	1,335,500
Dec 09, 2021	83.41	83.75	82.73	82.78	82.69	1,224,000
Dec 08, 2021	83.24	83.67	82.94	83.60	83.51	2,020,400
Dec 07, 2021	82.25	83.20	82.21	83.15	83.06	1,467,300
Dec 06, 2021	80.41	81.20	79.71	80.92	80.83	2,347,200
Dec 03, 2021	81.62	81.85	79.30	80.17	80.08	2,430,500
Dec 02, 2021	80.30	81.64	80.20	81.35	81.26	2,796,000
Dec 01, 2021	82.72	83.16	80.52	80.58	80.49	2,467,700
Nov 30, 2021	82.72	83.29	81.58	81.72	81.63	2,528,000
Nov 29, 2021	82.34	83.27	82.26	83.02	82.93	1,915,100
Nov 26, 2021	82.35	82.84	81.19	81.45	81.36	1,408,900
Nov 24, 2021	82.36	83.20	81.95	83.15	83.06	1,761,800
Nov 23, 2021	82.89	83.25	81.95	82.81	82.72	2,666,100
Nov 22, 2021	84.30	84.88	83.07	83.12	83.03	1,753,800
Nov 19, 2021	83.87	84.32	83.71	83.95	83.86	1,520,400
Nov 18, 2021	83.21	83.68	82.83	83.57	83.48	1,157,500
Nov 17, 2021	82.88	83.17	82.62	82.79	82.70	1,091,400
Nov 16, 2021	82.06	83.02	82.06	82.85	82.76	1,542,800
Nov 15, 2021	82.43	82.55	81.84	82.17	82.08	2,071,200
Nov 12, 2021	81.51	82.30	81.27	82.19	82.10	1,612,400
Nov 11, 2021	81.60	81.64	81.24	81.25	81.16	770,400
Nov 10, 2021	81.62	82.08	80.70	81.08	80.99	1,619,700
Nov 09, 2021	82.76	82.81	81.88	82.12	82.03	1,368,000
Nov 08, 2021	82.57	82.79	82.41	82.56	82.47	1,529,200
Nov 05, 2021	82.77	82.93	82.20	82.52	82.43	1,612,200
Nov 04, 2021	81.75	82.59	81.67	82.54	82.45	2,378,400
Nov 03, 2021	80.93	81.61	80.63	81.52	81.43	1,318,300
Nov 02, 2021	80.52	81.07	80.50	80.95	80.86	1,064,300
Nov 01, 2021	80.75	80.81	80.17	80.59	80.50	1,416,800
Oct 29, 2021	79.50	80.68	79.46	80.64	80.55	1,301,500
Oct 28, 2021	79.63	80.19	79.56	80.15	80.06	1,523,600
Oct 27, 2021	79.20	79.94	79.15	79.24	79.15	1,499,200
Oct 26, 2021	79.27	79.60	78.86	79.02	78.93	1,505,900
Oct 25, 2021	78.43	78.94	78.00	78.83	78.74	1,850,500
Oct 22, 2021	78.35	78.60	77.83	78.19	78.10	1,029,100
Oct 21, 2021	77.94	78.58	77.83	78.55	78.46	1,832,900
Oct 20, 2021	78.25	78.30	77.76	78.01	77.92	1,018,500
Oct 19, 2021	77.74	78.11	77.66	78.06	77.97	1,543,300
Oct 18, 2021	76.55	77.52	76.45	77.50	77.41	1,922,300
Oct 15, 2021	76.51	76.83	76.34	76.79	76.70	1,361,200
Oct 14, 2021	75.57	76.26	75.50	76.20	76.12	1,420,700
Oct 13, 2021	74.74	74.99	74.30	74.85	74.77	2,097,900
Oct 12, 2021	74.87	74.91	74.24	74.36	74.28	1,821,500
Oct 11, 2021	74.78	75.50	74.55	74.55	74.47	1,325,800
Oct 08, 2021	75.52	75.56	74.93	75.01	74.93	1,293,000
Oct 07, 2021	75.25	75.84	75.18	75.30	75.22	1,414,300
Oct 06, 2021	73.46	74.67	73.25	74.60	74.52	2,300,600
Oct 05, 2021	73.37	74.60	73.35	74.12	74.04	3,077,500
Oct 04, 2021	74.36	74.42	72.66	73.18	73.10	5,115,600
Oct 01, 2021	74.15	74.90	73.40	74.70	74.62	6,606,400
Sep 30, 2021	74.81	75.14	73.88	73.91	73.83	2,894,100
Sep 29, 2021	74.81	75.20	74.41	74.51	74.43	2,305,200
Sep 28, 2021	75.71	75.80	74.37	74.52	74.44	2,839,200
Sep 27, 2021	76.70	76.79	76.24	76.55	76.46	1,394,200
Sep 24, 2021	76.72	77.37	76.69	77.26	77.17	1,170,000
Sep 24, 2021	0.113 Dividend
Sep 23, 2021	76.79	77.49	76.69	77.23	77.03	1,162,700
Sep 22, 2021	76.08	76.78	75.81	76.52	76.32	1,971,100
Sep 21, 2021	76.17	76.42	75.64	75.86	75.66	1,777,800
Sep 20, 2021	75.99	76.35	74.79	75.75	75.56	2,654,800
Sep 17, 2021	77.93	78.00	77.05	77.19	76.99	1,501,400
Sep 16, 2021	77.86	78.18	77.40	78.10	77.90	1,323,800
Sep 15, 2021	77.63	78.18	77.23	78.06	77.86	1,391,200
Sep 14, 2021	77.96	78.06	77.34	77.52	77.32	1,452,500
Sep 13, 2021	78.26	78.36	77.22	77.63	77.43	1,472,700
Sep 10, 2021	78.74	78.89	77.70	77.73	77.53	1,789,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.85+105.34(+2.43%)

Dow 3034,725.47+564.69(+1.65%)

Nasdaq13,770.57+417.79(+3.13%)

Russell 20001,968.51+37.22(+1.93%)

Crude Oil87.29+0.68(+0.79%)

Gold1,792.30-2.70(-0.15%)

iShares S&P 500 Growth ETF (IVW)

S&P 500
4,431.85
+105.34(+2.43%)

Dow 30
34,725.47
+564.69(+1.65%)

Nasdaq
13,770.57
+417.79(+3.13%)

Russell 2000
1,968.51
+37.22(+1.93%)

Crude Oil
87.29
+0.68(+0.79%)

Gold
1,792.30
-2.70(-0.15%)