UK markets closed

iShares S&P 500 Growth ETF (IVW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.37+1.52 (+1.86%)
At close: 04:00PM EDT
83.37 0.00 (0.00%)
After hours: 07:42PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202483.3383.5882.8683.3783.372,580,761
02 May 202481.5981.9980.7681.8581.851,696,600
01 May 202481.1882.4380.6580.8180.812,881,400
30 Apr 202482.5982.9881.2281.2481.241,791,400
29 Apr 202482.9483.0282.2382.7482.741,454,200
26 Apr 202482.2182.8981.8982.5382.531,811,100
25 Apr 202479.6781.1279.4580.9780.971,862,700
24 Apr 202481.9982.1281.0181.4181.412,334,300
23 Apr 202480.6181.5180.4881.4081.402,278,400
22 Apr 202479.8580.6379.2380.1280.121,755,500
19 Apr 202480.9081.0379.0779.3179.313,725,000
18 Apr 202481.7482.1381.0581.1281.122,097,900
17 Apr 202482.8982.9281.3781.6081.602,323,900
16 Apr 202482.4082.9582.1582.3982.395,083,000
15 Apr 202484.4884.5682.3082.3782.373,196,800
12 Apr 202484.3484.6283.5783.8783.873,421,500
11 Apr 202484.0485.2283.5985.0185.014,963,200
10 Apr 202483.2983.9483.2583.6983.693,168,200
09 Apr 202484.6584.6583.3484.2584.253,601,000
08 Apr 202484.5084.6184.0584.2684.262,033,200
05 Apr 202483.4584.7083.4084.3184.312,363,000
04 Apr 202485.0585.2283.0583.0983.093,507,500
03 Apr 202483.7484.6583.7384.3184.312,763,100
02 Apr 202483.6284.0783.3784.0184.012,490,300
01 Apr 202484.6185.0884.2684.5784.572,749,400
28 Mar 202484.5884.7584.3584.4484.441,736,700
27 Mar 202484.9584.9884.1184.7084.702,858,000
26 Mar 202485.1285.1884.4184.4284.422,490,700
25 Mar 202484.7085.0884.4484.7984.791,482,000
22 Mar 202484.9185.3584.7785.1485.142,378,100
21 Mar 202485.5685.5684.9084.9684.962,898,900
21 Mar 20240.084 Dividend
20 Mar 202484.1384.9683.8384.9184.833,309,100
19 Mar 202483.2084.0582.7983.9983.913,662,400
18 Mar 202483.7384.2383.4583.4883.403,574,200
15 Mar 202482.9183.1882.4582.7382.659,507,200
14 Mar 202483.9484.1183.2083.6783.5955,163,800
13 Mar 202483.8783.8883.3183.5683.481,481,500
12 Mar 202483.0184.0182.4083.9783.892,102,300
11 Mar 202482.5282.6682.0582.4082.322,215,200
08 Mar 202483.9884.6682.6682.8382.752,546,300
07 Mar 202483.1483.9882.8283.7883.703,990,800
06 Mar 202482.8182.9982.1682.5182.437,547,200
05 Mar 202482.9682.9681.7082.1382.052,756,700
04 Mar 202483.7083.9583.4983.4983.412,623,600
01 Mar 202482.9683.9382.9383.8583.771,557,800
29 Feb 202482.5583.0382.0482.8182.731,910,300
28 Feb 202482.1582.3481.9382.1882.101,045,100
27 Feb 202482.4382.5181.9682.4282.341,376,800
26 Feb 202482.7082.8982.3382.3682.281,542,300
23 Feb 202483.0483.2982.2982.5682.482,063,200
22 Feb 202481.8582.8181.7582.6782.591,914,700
21 Feb 202479.7680.1079.3880.0579.971,942,900
20 Feb 202480.5780.7979.5980.2480.162,001,100
16 Feb 202481.7381.7580.9281.0280.942,527,200
15 Feb 202481.4681.6280.9981.5981.513,535,200
14 Feb 202481.1181.5580.6381.4781.391,596,100
13 Feb 202480.1581.0179.9980.5180.433,312,500
12 Feb 202482.1482.3981.4881.6281.542,633,900
09 Feb 202481.5282.2381.4782.1382.051,828,100
08 Feb 202481.2181.4081.1581.2781.194,968,700
07 Feb 202480.5281.2480.4881.1781.093,923,400
06 Feb 202480.3580.5279.6280.1080.022,869,100
05 Feb 202480.2680.4079.5680.1980.114,031,400
02 Feb 202478.7880.3378.7180.1080.023,159,000
01 Feb 202477.6778.4977.6578.4478.363,033,200
31 Jan 202478.1078.4477.2077.2477.163,813,600
30 Jan 202479.2279.3678.8078.9178.832,344,900
29 Jan 202478.5179.3078.4579.2579.172,840,200
26 Jan 202478.4778.8278.2978.4178.334,299,100
25 Jan 202478.6379.0078.1578.6178.5322,941,300
24 Jan 202478.5879.1478.3778.4178.332,168,400
23 Jan 202477.8378.0177.5477.9577.871,907,000
22 Jan 202477.9278.1777.6177.7177.632,031,100
19 Jan 202476.7077.6076.5277.6077.522,114,200
18 Jan 202475.8776.4275.6276.3376.251,599,900
17 Jan 202475.1375.3374.6175.2675.191,742,200
16 Jan 202475.5375.9575.2875.6475.571,806,200
12 Jan 202475.7075.9275.4275.7075.631,455,300
11 Jan 202475.7576.0374.7575.6375.562,755,900
10 Jan 202474.7475.5674.7475.4275.351,374,400
09 Jan 202474.0574.8273.9474.6374.561,222,700
08 Jan 202473.1974.5273.1974.5074.431,635,300
05 Jan 202472.9373.4372.6972.9872.911,722,500
04 Jan 202473.1073.6072.8572.8772.802,030,600
03 Jan 202473.4873.7173.1973.2973.222,384,400
02 Jan 202474.3874.5373.4673.8973.822,612,200
29 Dec 202375.4075.5074.7675.1075.031,326,900
28 Dec 202375.5375.6675.3175.3675.291,415,400
27 Dec 202375.2775.4575.1475.4075.331,598,200
26 Dec 202375.1075.4075.1075.2675.191,140,900
22 Dec 202375.1775.3174.7075.0574.981,407,900
21 Dec 202374.8475.0674.4075.0074.932,185,200
20 Dec 202375.1775.5674.2074.2374.162,793,500
20 Dec 20230.213 Dividend
19 Dec 202375.0875.4275.0875.4075.111,300,800
18 Dec 202374.5775.2274.5675.0574.761,775,500
15 Dec 202374.2274.6374.2274.4374.151,898,300
14 Dec 202374.7574.8373.9374.4374.151,738,800
13 Dec 202373.5874.5073.5874.4874.201,898,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...