Advertisement
U.S. markets closed

iShares S&P 500 Growth ETF (IVW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
99.62-0.01 (-0.01%)
At close: 04:00PM EST
100.00 +0.38 (+0.38%)
After hours: 05:59PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202499.5699.8399.1999.6299.621,465,600
Nov 21, 2024100.14100.3398.3899.6399.631,890,500
Nov 20, 202499.6699.7198.3199.5499.541,718,400
Nov 19, 202498.1099.7298.1099.6599.651,334,300
Nov 18, 202498.4199.0798.0898.7198.711,331,800
Nov 15, 202499.4399.4797.9098.3398.331,682,300
Nov 14, 2024100.99101.12100.17100.34100.341,275,000
Nov 13, 2024101.04101.55100.59100.99100.993,105,500
Nov 12, 2024101.06101.28100.46101.08101.082,891,700
Nov 11, 2024101.38101.43100.50101.02101.022,004,300
Nov 08, 2024100.85101.36100.80101.14101.147,811,500
Nov 07, 202499.85100.9799.82100.83100.832,379,600
Nov 06, 202498.6199.4498.1899.2999.292,465,800
Nov 05, 202495.7796.9095.7796.8396.831,611,000
Nov 04, 202495.7296.1195.2495.5095.501,235,800
Nov 01, 202495.5196.5195.5095.8095.801,963,000
Oct 31, 202496.8796.8795.0995.1195.112,714,200
Oct 30, 202498.3998.6997.7597.9397.931,927,700
Oct 29, 202497.7098.6997.3998.4598.451,167,800
Oct 28, 202498.3398.3497.6397.6697.661,322,500
Oct 25, 202497.4698.4197.3497.5697.563,090,400
Oct 24, 202497.0097.2196.5297.0797.072,310,700
Oct 23, 202497.6197.6595.8196.4596.452,663,200
Oct 22, 202497.4098.2797.2198.0098.001,201,200
Oct 21, 202497.3597.9397.1097.9197.911,304,400
Oct 18, 202497.5997.7597.3497.5297.521,330,900
Oct 17, 202497.8497.9096.9997.0397.031,129,700
Oct 16, 202496.6996.9896.0696.8696.861,081,600
Oct 15, 202497.9198.0296.3796.7396.731,748,000
Oct 14, 202497.3698.0597.3697.8097.801,188,000
Oct 11, 202496.4997.1096.3496.9096.901,154,500
Oct 10, 202496.3997.0396.1396.6996.691,995,100
Oct 09, 202496.1396.8595.9296.7496.741,114,000
Oct 08, 202495.2896.2295.1396.1496.141,353,300
Oct 07, 202495.3495.6094.5194.6494.641,837,900
Oct 04, 202495.5795.7294.6895.6495.641,074,300
Oct 03, 202494.2695.0994.1194.6494.641,342,000
Oct 02, 202494.2694.8193.7094.5894.581,439,000
Oct 01, 202495.6695.6693.8294.4194.412,362,100
Sep 30, 202495.0195.8194.6795.7595.751,555,200
Sep 27, 202495.9395.9395.0295.2695.261,280,100
Sep 26, 202496.5596.6295.2095.8295.822,303,800
Sep 25, 202495.2895.8695.2795.5395.531,706,900
Sep 25, 20240.145 Dividend
Sep 24, 202495.3995.5894.4495.5395.391,415,500
Sep 23, 202495.0895.2794.7995.0894.941,214,300
Sep 20, 202495.0195.3094.3694.9094.762,610,200
Sep 19, 202494.8595.5094.4895.1194.972,216,600
Sep 18, 202493.3794.1692.7592.8292.682,589,400
Sep 17, 202493.6593.8892.6893.1493.002,588,500
Sep 16, 202492.9593.1592.4593.1192.971,555,100
Sep 13, 202493.0593.6292.9293.4093.261,055,000
Sep 12, 202492.0193.0991.6592.9292.781,569,300
Sep 11, 202490.2892.0588.7791.8891.741,584,300
Sep 10, 202489.6190.1188.9390.0689.921,669,300
Sep 09, 202489.0689.3888.3789.2589.111,757,800
Sep 06, 202490.2890.5288.0188.2288.093,105,600
Sep 05, 202489.9491.1389.7690.2090.0612,621,900
Sep 04, 202489.8090.8489.6090.1490.002,134,600
Sep 03, 202492.6792.6889.9290.3890.244,068,800
Aug 30, 202492.8493.3292.0993.2693.122,539,000
Aug 29, 202492.9093.6992.0592.2892.142,103,100
Aug 28, 202493.3593.5391.9392.5892.441,561,000
Aug 27, 202492.9093.6592.5293.4693.322,351,300
Aug 26, 202493.8894.1392.8193.2593.111,955,700
Aug 23, 202493.4594.2492.8993.8893.741,270,000
Aug 22, 202494.5594.6692.5692.7992.651,464,900
Aug 21, 202493.7794.4493.5194.1093.961,277,400
Aug 20, 202493.7794.2993.4393.7393.592,514,300
Aug 19, 202492.7193.8292.3793.7993.651,170,700
Aug 16, 202492.2492.9292.1692.6692.521,240,100
Aug 15, 202491.5892.6091.4892.5792.431,296,800
Aug 14, 202490.6390.9789.8190.6690.521,181,800
Aug 13, 202489.1090.4589.1090.4090.261,575,800
Aug 12, 202488.3488.9287.8788.3988.261,416,200
Aug 09, 202487.2888.3287.1588.0687.931,636,200
Aug 08, 202486.3887.6085.4487.4187.282,132,200
Aug 07, 202486.9687.5284.7784.8784.742,996,200
Aug 06, 202485.2787.1284.5485.6985.564,458,600
Aug 05, 202482.4186.0882.0284.7784.648,141,400
Aug 02, 202487.8188.5086.6687.6587.525,776,200
Aug 01, 202491.7792.5088.8089.5789.433,566,400
Jul 31, 202490.8191.6790.4491.2991.152,081,000
Jul 30, 202490.3390.5588.1388.8888.751,820,900
Jul 29, 202490.4390.8489.7190.0489.901,476,200
Jul 26, 202489.8490.5489.3989.9089.762,342,000
Jul 25, 202490.0090.9488.2389.0888.943,632,500
Jul 24, 202492.0792.1989.8390.0189.872,658,300
Jul 23, 202493.5794.2893.4293.5093.363,350,600
Jul 22, 202493.1493.7992.7293.5593.412,128,000
Jul 19, 202492.5693.2691.8892.0891.941,933,800
Jul 18, 202494.0594.0792.0992.7192.572,699,200
Jul 17, 202494.3694.4593.2993.3093.163,401,100
Jul 16, 202496.3796.5295.4996.0495.892,913,000
Jul 15, 202496.3396.9095.6296.0495.892,761,100
Jul 12, 202495.2396.5595.1395.7695.613,577,300
Jul 11, 202497.0797.1494.9195.1995.052,421,100
Jul 10, 202496.4697.2296.2197.1396.981,520,800
Jul 09, 202496.3096.5695.8496.0795.923,077,500
Jul 08, 202495.9696.0595.6895.9795.822,410,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...