Canada 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:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202483.3383.5882.8683.3783.372,580,985
May 02, 202481.5981.9980.7681.8581.851,696,600
May 01, 202481.1882.4380.6580.8180.812,881,400
Apr 30, 202482.5982.9881.2281.2481.241,791,400
Apr 29, 202482.9483.0282.2382.7482.741,454,200
Apr 26, 202482.2182.8981.8982.5382.531,811,100
Apr 25, 202479.6781.1279.4580.9780.971,862,700
Apr 24, 202481.9982.1281.0181.4181.412,334,300
Apr 23, 202480.6181.5180.4881.4081.402,278,400
Apr 22, 202479.8580.6379.2380.1280.121,755,500
Apr 19, 202480.9081.0379.0779.3179.313,725,000
Apr 18, 202481.7482.1381.0581.1281.122,097,900
Apr 17, 202482.8982.9281.3781.6081.602,323,900
Apr 16, 202482.4082.9582.1582.3982.395,083,000
Apr 15, 202484.4884.5682.3082.3782.373,196,800
Apr 12, 202484.3484.6283.5783.8783.873,421,500
Apr 11, 202484.0485.2283.5985.0185.014,963,200
Apr 10, 202483.2983.9483.2583.6983.693,168,200
Apr 09, 202484.6584.6583.3484.2584.253,601,000
Apr 08, 202484.5084.6184.0584.2684.262,033,200
Apr 05, 202483.4584.7083.4084.3184.312,363,000
Apr 04, 202485.0585.2283.0583.0983.093,507,500
Apr 03, 202483.7484.6583.7384.3184.312,763,100
Apr 02, 202483.6284.0783.3784.0184.012,490,300
Apr 01, 202484.6185.0884.2684.5784.572,749,400
Mar 28, 202484.5884.7584.3584.4484.441,736,700
Mar 27, 202484.9584.9884.1184.7084.702,858,000
Mar 26, 202485.1285.1884.4184.4284.422,490,700
Mar 25, 202484.7085.0884.4484.7984.791,482,000
Mar 22, 202484.9185.3584.7785.1485.142,378,100
Mar 21, 202485.5685.5684.9084.9684.962,898,900
Mar 21, 20240.084 Dividend
Mar 20, 202484.1384.9683.8384.9184.833,309,100
Mar 19, 202483.2084.0582.7983.9983.913,662,400
Mar 18, 202483.7384.2383.4583.4883.403,574,200
Mar 15, 202482.9183.1882.4582.7382.659,507,200
Mar 14, 202483.9484.1183.2083.6783.5955,163,800
Mar 13, 202483.8783.8883.3183.5683.481,481,500
Mar 12, 202483.0184.0182.4083.9783.892,102,300
Mar 11, 202482.5282.6682.0582.4082.322,215,200
Mar 08, 202483.9884.6682.6682.8382.752,546,300
Mar 07, 202483.1483.9882.8283.7883.703,990,800
Mar 06, 202482.8182.9982.1682.5182.437,547,200
Mar 05, 202482.9682.9681.7082.1382.052,756,700
Mar 04, 202483.7083.9583.4983.4983.412,623,600
Mar 01, 202482.9683.9382.9383.8583.771,557,800
Feb 29, 202482.5583.0382.0482.8182.731,910,300
Feb 28, 202482.1582.3481.9382.1882.101,045,100
Feb 27, 202482.4382.5181.9682.4282.341,376,800
Feb 26, 202482.7082.8982.3382.3682.281,542,300
Feb 23, 202483.0483.2982.2982.5682.482,063,200
Feb 22, 202481.8582.8181.7582.6782.591,914,700
Feb 21, 202479.7680.1079.3880.0579.971,942,900
Feb 20, 202480.5780.7979.5980.2480.162,001,100
Feb 16, 202481.7381.7580.9281.0280.942,527,200
Feb 15, 202481.4681.6280.9981.5981.513,535,200
Feb 14, 202481.1181.5580.6381.4781.391,596,100
Feb 13, 202480.1581.0179.9980.5180.433,312,500
Feb 12, 202482.1482.3981.4881.6281.542,633,900
Feb 09, 202481.5282.2381.4782.1382.051,828,100
Feb 08, 202481.2181.4081.1581.2781.194,968,700
Feb 07, 202480.5281.2480.4881.1781.093,923,400
Feb 06, 202480.3580.5279.6280.1080.022,869,100
Feb 05, 202480.2680.4079.5680.1980.114,031,400
Feb 02, 202478.7880.3378.7180.1080.023,159,000
Feb 01, 202477.6778.4977.6578.4478.363,033,200
Jan 31, 202478.1078.4477.2077.2477.163,813,600
Jan 30, 202479.2279.3678.8078.9178.832,344,900
Jan 29, 202478.5179.3078.4579.2579.172,840,200
Jan 26, 202478.4778.8278.2978.4178.334,299,100
Jan 25, 202478.6379.0078.1578.6178.5322,941,300
Jan 24, 202478.5879.1478.3778.4178.332,168,400
Jan 23, 202477.8378.0177.5477.9577.871,907,000
Jan 22, 202477.9278.1777.6177.7177.632,031,100
Jan 19, 202476.7077.6076.5277.6077.522,114,200
Jan 18, 202475.8776.4275.6276.3376.251,599,900
Jan 17, 202475.1375.3374.6175.2675.191,742,200
Jan 16, 202475.5375.9575.2875.6475.571,806,200
Jan 12, 202475.7075.9275.4275.7075.631,455,300
Jan 11, 202475.7576.0374.7575.6375.562,755,900
Jan 10, 202474.7475.5674.7475.4275.351,374,400
Jan 09, 202474.0574.8273.9474.6374.561,222,700
Jan 08, 202473.1974.5273.1974.5074.431,635,300
Jan 05, 202472.9373.4372.6972.9872.911,722,500
Jan 04, 202473.1073.6072.8572.8772.802,030,600
Jan 03, 202473.4873.7173.1973.2973.222,384,400
Jan 02, 202474.3874.5373.4673.8973.822,612,200
Dec 29, 202375.4075.5074.7675.1075.031,326,900
Dec 28, 202375.5375.6675.3175.3675.291,415,400
Dec 27, 202375.2775.4575.1475.4075.331,598,200
Dec 26, 202375.1075.4075.1075.2675.191,140,900
Dec 22, 202375.1775.3174.7075.0574.981,407,900
Dec 21, 202374.8475.0674.4075.0074.932,185,200
Dec 20, 202375.1775.5674.2074.2374.162,793,500
Dec 20, 20230.213 Dividend
Dec 19, 202375.0875.4275.0875.4075.111,300,800
Dec 18, 202374.5775.2274.5675.0574.761,775,500
Dec 15, 202374.2274.6374.2274.4374.151,898,300
Dec 14, 202374.7574.8373.9374.4374.151,738,800
Dec 13, 202373.5874.5073.5874.4874.201,898,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...