Advertisement
U.S. markets close in 32 minutes

iShares S&P 500 Growth ETF (IVW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
82.47+0.11 (+0.13%)
As of 03:27PM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202482.4382.5081.9682.4782.471,021,288
Feb 26, 202482.7082.8982.3382.3682.361,542,300
Feb 23, 202483.0483.2982.2982.5682.562,063,200
Feb 22, 202481.8582.8181.7582.6782.671,914,700
Feb 21, 202479.7680.1079.3880.0580.051,942,900
Feb 20, 202480.5780.7979.5980.2480.242,001,100
Feb 16, 202481.7381.7580.9281.0281.022,527,200
Feb 15, 202481.4681.6280.9981.5981.593,535,200
Feb 14, 202481.1181.5580.6381.4781.471,596,100
Feb 13, 202480.1581.0179.9980.5180.513,312,500
Feb 12, 202482.1482.3981.4881.6281.622,633,900
Feb 09, 202481.5282.2381.4782.1382.131,828,100
Feb 08, 202481.2181.4081.1581.2781.274,968,700
Feb 07, 202480.5281.2480.4881.1781.173,923,400
Feb 06, 202480.3580.5279.6280.1080.102,869,100
Feb 05, 202480.2680.4079.5680.1980.194,031,400
Feb 02, 202478.7880.3378.7180.1080.103,159,000
Feb 01, 202477.6778.4977.6578.4478.443,033,200
Jan 31, 202478.1078.4477.2077.2477.243,813,600
Jan 30, 202479.2279.3678.8078.9178.912,344,900
Jan 29, 202478.5179.3078.4579.2579.252,840,200
Jan 26, 202478.4778.8278.2978.4178.414,299,100
Jan 25, 202478.6379.0078.1578.6178.6122,941,300
Jan 24, 202478.5879.1478.3778.4178.412,168,400
Jan 23, 202477.8378.0177.5477.9577.951,907,000
Jan 22, 202477.9278.1777.6177.7177.712,031,100
Jan 19, 202476.7077.6076.5277.6077.602,114,200
Jan 18, 202475.8776.4275.6276.3376.331,599,900
Jan 17, 202475.1375.3374.6175.2675.261,742,200
Jan 16, 202475.5375.9575.2875.6475.641,806,200
Jan 12, 202475.7075.9275.4275.7075.701,455,300
Jan 11, 202475.7576.0374.7575.6375.632,755,900
Jan 10, 202474.7475.5674.7475.4275.421,374,400
Jan 09, 202474.0574.8273.9474.6374.631,222,700
Jan 08, 202473.1974.5273.1974.5074.501,635,300
Jan 05, 202472.9373.4372.6972.9872.981,722,500
Jan 04, 202473.1073.6072.8572.8772.872,030,600
Jan 03, 202473.4873.7173.1973.2973.292,384,400
Jan 02, 202474.3874.5373.4673.8973.892,612,200
Dec 29, 202375.4075.5074.7675.1075.101,326,900
Dec 28, 202375.5375.6675.3175.3675.361,415,400
Dec 27, 202375.2775.4575.1475.4075.401,598,200
Dec 26, 202375.1075.4075.1075.2675.261,140,900
Dec 22, 202375.1775.3174.7075.0575.051,407,900
Dec 21, 202374.8475.0674.4075.0075.002,185,200
Dec 20, 202375.1775.5674.2074.2374.232,793,500
Dec 20, 20230.213 Dividend
Dec 19, 202375.0875.4275.0875.4075.191,300,800
Dec 18, 202374.5775.2274.5675.0574.841,775,500
Dec 15, 202374.2274.6374.2274.4374.221,898,300
Dec 14, 202374.7574.8373.9374.4374.221,738,800
Dec 13, 202373.5874.5073.5874.4874.271,898,200
Dec 12, 202373.0673.5972.9573.5973.381,226,300
Dec 11, 202372.9073.2672.8173.2473.031,324,900
Dec 08, 202372.6573.1972.6173.0972.881,776,200
Dec 07, 202372.5972.9172.5172.8272.611,183,300
Dec 06, 202372.9472.9472.1172.1771.972,547,400
Dec 05, 202372.0972.7972.0972.6072.391,844,800
Dec 04, 202372.3372.4071.9372.3172.111,658,800
Dec 01, 202372.4573.0072.3372.8472.631,553,400
Nov 30, 202372.6172.6672.0872.5872.371,675,400
Nov 29, 202372.9473.1372.4072.4872.281,092,800
Nov 28, 202372.4672.8672.4072.6172.401,302,400
Nov 27, 202372.6172.7672.4972.5872.372,698,500
Nov 24, 202372.7072.8172.6172.6872.47762,500
Nov 22, 202372.7273.0872.5072.7472.531,687,800
Nov 21, 202372.5172.6272.3272.5872.375,661,800
Nov 20, 202372.0172.7971.9972.6472.431,179,900
Nov 17, 202372.0372.1671.7772.0171.811,417,000
Nov 16, 202371.8572.1171.6872.0171.811,359,100
Nov 15, 202372.1272.1871.7471.8971.691,432,800
Nov 14, 202371.6572.0771.5371.8671.661,243,500
Nov 13, 202370.5370.8770.3070.7370.531,134,300
Nov 10, 202369.8870.7469.6770.7270.521,714,000
Nov 09, 202370.2970.317.0569.5069.301,470,200
Nov 08, 202370.0970.2569.7270.1269.922,603,300
Nov 07, 202369.6370.1069.4869.9869.781,725,800
Nov 06, 202369.4369.6869.2969.6469.444,833,000
Nov 03, 202369.0369.5168.9769.3169.112,393,900
Nov 02, 202368.1668.9068.1668.8668.671,697,200
Nov 01, 202366.8767.6966.8367.5567.361,697,800
Oct 31, 202366.5066.8066.0866.7766.582,119,500
Oct 30, 202366.2266.6365.9866.4666.271,540,500
Oct 27, 202366.3466.3565.5365.7865.592,774,500
Oct 26, 202366.8867.0165.8766.0465.854,996,600
Oct 25, 202367.7367.7866.9967.0766.887,951,800
Oct 24, 202368.0168.3767.7068.2468.053,085,500
Oct 23, 202367.5268.3467.1667.7667.571,851,000
Oct 20, 202368.6468.7067.8167.8167.622,626,800
Oct 19, 202369.4169.6668.5968.7268.532,535,700
Oct 18, 202369.9770.2269.2369.4369.231,677,800
Oct 17, 202369.8270.5969.6170.3070.101,516,200
Oct 16, 202370.0070.6169.9370.4570.251,167,700
Oct 13, 202370.4570.5569.5369.7869.581,586,800
Oct 12, 202370.4970.7269.7470.1069.901,317,600
Oct 11, 202370.1670.4069.8570.3570.151,245,800
Oct 10, 202369.8370.4869.7570.0269.821,435,200
Oct 09, 202369.0869.8868.9269.7969.591,020,900
Oct 06, 202368.0169.5367.9069.2969.091,940,900
Oct 05, 202368.3668.5967.8968.4468.251,994,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...