NYSEArca - Delayed Quote USD

iShares S&P 500 Growth ETF (IVW)

106.14 +1.30 (+1.24%)
At close: 22 January at 4:00:00 pm GMT-5
105.91 -0.23 (-0.22%)
After hours: 7:57:16 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 2025106.00106.50105.85106.14106.141,463,471
21 Jan 2025104.55104.98103.82104.84104.842,711,600
17 Jan 2025103.97104.28103.34103.83103.831,282,500
16 Jan 2025103.43103.45102.44102.50102.501,543,800
15 Jan 2025102.10103.10101.70102.91102.911,658,600
14 Jan 2025101.43101.6199.97100.53100.531,634,300
13 Jan 202599.68100.8099.50100.76100.761,780,400
10 Jan 2025101.95101.95100.42101.08101.081,924,000
8 Jan 2025102.58102.93101.66102.54102.541,927,900
7 Jan 2025104.72104.78102.04102.41102.412,048,400
6 Jan 2025104.32105.01103.93104.35104.351,702,900
3 Jan 2025102.19103.39102.04103.27103.271,600,400
2 Jan 2025102.11102.69100.54101.51101.513,244,000
31 Dec 2024102.68102.76101.35101.53101.531,795,000
30 Dec 2024102.16103.21101.69102.42102.421,606,700
27 Dec 2024104.46104.52102.72103.58103.581,592,800
26 Dec 2024104.98105.40104.44105.13105.131,076,100
24 Dec 2024104.18105.25104.11105.20105.20759,700
23 Dec 2024103.01103.95102.23103.84103.841,780,100
20 Dec 2024101.05103.77100.67102.76102.762,360,200
19 Dec 2024102.72102.84101.57101.67101.673,041,800
18 Dec 2024105.00105.47101.33101.57101.572,407,200
17 Dec 2024 0.13 Dividend
17 Dec 2024104.88105.20104.45104.99104.991,325,000
16 Dec 2024104.78105.64104.60105.47105.341,278,000
13 Dec 2024104.74105.09103.84104.36104.231,361,300
12 Dec 2024104.56104.71104.15104.17104.042,005,300
11 Dec 2024103.87104.97103.87104.81104.681,203,400
10 Dec 2024103.62104.15102.93103.15103.021,111,900
9 Dec 2024103.83103.94103.10103.39103.261,934,200
6 Dec 2024103.48104.14103.48103.99103.861,455,100
5 Dec 2024103.60103.76103.30103.36103.231,409,600
4 Dec 2024102.82103.54102.75103.47103.342,142,000
3 Dec 2024101.53102.20101.41102.14102.011,383,100
2 Dec 2024101.00101.84101.00101.65101.521,528,800
29 Nov 2024100.11100.97100.00100.96100.83678,800
27 Nov 2024100.34100.3899.3999.9499.811,691,100
26 Nov 2024100.13100.73100.13100.66100.531,577,100
25 Nov 2024100.32100.5799.2499.6999.561,942,700
22 Nov 202499.5699.8399.1999.6299.491,465,600
21 Nov 2024100.14100.3398.3899.6399.501,890,500
20 Nov 202499.6699.7198.3199.5499.411,718,400
19 Nov 202498.1099.7298.1099.6599.521,334,300
18 Nov 202498.4199.0798.0898.7198.591,331,800
15 Nov 202499.4399.4797.9098.3398.211,682,300
14 Nov 2024100.99101.12100.17100.34100.211,275,000
13 Nov 2024101.04101.55100.59100.99100.863,105,500
12 Nov 2024101.06101.28100.46101.08100.952,891,700
11 Nov 2024101.38101.43100.50101.02100.892,004,300
8 Nov 2024100.85101.36100.80101.14101.017,811,500
7 Nov 202499.85100.9799.82100.83100.702,379,600
6 Nov 202498.6199.4498.1899.2999.162,465,800
5 Nov 202495.7796.9095.7796.8396.711,611,000
4 Nov 202495.7296.1195.2495.5095.381,235,800
1 Nov 202495.5196.5195.5095.8095.681,963,000
31 Oct 202496.8796.8795.0995.1194.992,714,200
30 Oct 202498.3998.6997.7597.9397.811,927,700
29 Oct 202497.7098.6997.3998.4598.331,167,800
28 Oct 202498.3398.3497.6397.6697.541,322,500
25 Oct 202497.4698.4197.3497.5697.443,090,400
24 Oct 202497.0097.2196.5297.0796.952,310,700
23 Oct 202497.6197.6595.8196.4596.332,663,200
22 Oct 202497.4098.2797.2198.0097.881,201,200
21 Oct 202497.3597.9397.1097.9197.791,304,400
18 Oct 202497.5997.7597.3497.5297.401,330,900
17 Oct 202497.8497.9096.9997.0396.911,129,700
16 Oct 202496.6996.9896.0696.8696.741,081,600
15 Oct 202497.9198.0296.3796.7396.611,748,000
14 Oct 202497.3698.0597.3697.8097.681,188,000
11 Oct 202496.4997.1096.3496.9096.781,154,500
10 Oct 202496.3997.0396.1396.6996.571,995,100
9 Oct 202496.1396.8595.9296.7496.621,114,000
8 Oct 202495.2896.2295.1396.1496.021,353,300
7 Oct 202495.3495.6094.5194.6494.521,837,900
4 Oct 202495.5795.7294.6895.6495.521,074,300
3 Oct 202494.2695.0994.1194.6494.521,342,000
2 Oct 202494.2694.8193.7094.5894.461,439,000
1 Oct 202495.6695.6693.8294.4194.292,362,100
30 Sept 202495.0195.8194.6795.7595.631,555,200
27 Sept 202495.9395.9395.0295.2695.141,280,100
26 Sept 202496.5596.6295.2095.8295.702,303,800
25 Sept 2024 0.15 Dividend
25 Sept 202495.2895.8695.2795.5395.411,706,900
24 Sept 202495.3995.5894.4495.5395.261,415,500
23 Sept 202495.0895.2794.7995.0894.821,214,300
20 Sept 202495.0195.3094.3694.9094.642,610,200
19 Sept 202494.8595.5094.4895.1194.852,216,600
18 Sept 202493.3794.1692.7592.8292.562,589,400
17 Sept 202493.6593.8892.6893.1492.882,588,500
16 Sept 202492.9593.1592.4593.1192.851,555,100
13 Sept 202493.0593.6292.9293.4093.141,055,000
12 Sept 202492.0193.0991.6592.9292.661,569,300
11 Sept 202490.2892.0588.7791.8891.621,584,300
10 Sept 202489.6190.1188.9390.0689.811,669,300
9 Sept 202489.0689.3888.3789.2589.001,757,800
6 Sept 202490.2890.5288.0188.2287.983,105,600
5 Sept 202489.9491.1389.7690.2089.9512,621,900
4 Sept 202489.8090.8489.6090.1489.892,134,600
3 Sept 202492.6792.6889.9290.3890.134,068,800
30 Aug 202492.8493.3292.0993.2693.002,539,000
29 Aug 202492.9093.6992.0592.2892.022,103,100
28 Aug 202493.3593.5391.9392.5892.321,561,000
27 Aug 202492.9093.6592.5293.4693.202,351,300
26 Aug 202493.8894.1392.8193.2592.991,955,700
23 Aug 202493.4594.2492.8993.8893.621,270,000
22 Aug 202494.5594.6692.5692.7992.531,464,900
21 Aug 202493.7794.4493.5194.1093.841,277,400
20 Aug 202493.7794.2993.4393.7393.472,514,300
19 Aug 202492.7193.8292.3793.7993.531,170,700
16 Aug 202492.2492.9292.1692.6692.401,240,100
15 Aug 202491.5892.6091.4892.5792.311,296,800
14 Aug 202490.6390.9789.8190.6690.411,181,800
13 Aug 202489.1090.4589.1090.4090.151,575,800
12 Aug 202488.3488.9287.8788.3988.141,416,200
9 Aug 202487.2888.3287.1588.0687.821,636,200
8 Aug 202486.3887.6085.4487.4187.172,132,200
7 Aug 202486.9687.5284.7784.8784.632,996,200
6 Aug 202485.2787.1284.5485.6985.454,458,600
5 Aug 202482.4186.0882.0284.7784.538,141,400
2 Aug 202487.8188.5086.6687.6587.415,776,200
1 Aug 202491.7792.5088.8089.5789.323,566,400
31 Jul 202490.8191.6790.4491.2991.042,081,000
30 Jul 202490.3390.5588.1388.8888.631,820,900
29 Jul 202490.4390.8489.7190.0489.791,476,200
26 Jul 202489.8490.5489.3989.9089.652,342,000
25 Jul 202490.0090.9488.2389.0888.833,632,500
24 Jul 202492.0792.1989.8390.0189.762,658,300
23 Jul 202493.5794.2893.4293.5093.243,350,600
22 Jul 202493.1493.7992.7293.5593.292,128,000
19 Jul 202492.5693.2691.8892.0891.821,933,800
18 Jul 202494.0594.0792.0992.7192.452,699,200
17 Jul 202494.3694.4593.2993.3093.043,401,100
16 Jul 202496.3796.5295.4996.0495.772,913,000
15 Jul 202496.3396.9095.6296.0495.772,761,100
12 Jul 202495.2396.5595.1395.7695.493,577,300
11 Jul 202497.0797.1494.9195.1994.932,421,100
10 Jul 202496.4697.2296.2197.1396.861,520,800
9 Jul 202496.3096.5695.8496.0795.803,077,500
8 Jul 202495.9696.0595.6895.9795.702,410,600
5 Jul 202494.9995.8894.9095.8195.541,637,500
3 Jul 202493.9494.9093.9294.8594.591,653,800
2 Jul 202492.7794.0592.7794.0293.761,977,600
1 Jul 202492.8593.3592.0593.2392.973,295,600
28 Jun 202493.4394.1792.4892.5492.281,918,400
27 Jun 202493.0293.5192.8493.2592.991,616,700
26 Jun 202492.4393.0892.3892.9792.712,642,200
25 Jun 202491.8992.6191.6592.5292.263,314,600
24 Jun 202492.1492.6091.3591.3891.132,407,600
21 Jun 202492.5392.9092.0392.3492.083,691,900
20 Jun 202493.6593.8192.2092.6292.362,221,900
18 Jun 202493.1593.3992.8993.3193.053,193,400
17 Jun 202492.2293.5692.0093.1392.872,140,600
14 Jun 202491.7892.2491.6292.2191.952,465,100
13 Jun 202492.1492.2291.3791.9491.682,622,400
12 Jun 202490.9492.1190.7691.4491.193,509,400
11 Jun 2024 0.07 Dividend
11 Jun 202489.1490.0988.8390.0689.815,110,700
10 Jun 202488.8189.4288.6489.3289.003,147,400
7 Jun 202488.9689.4988.6588.9788.654,043,500
6 Jun 202489.2289.3988.6689.0188.6938,396,200
5 Jun 202487.9589.0187.8089.0088.681,658,400
4 Jun 202487.0487.4686.6887.3487.031,700,200
3 Jun 202487.1887.3186.0687.0686.752,842,000
31 May 202486.6886.7185.0086.6086.292,289,500
30 May 202487.2687.3686.1586.4286.111,493,100
29 May 202487.4388.0887.4387.7787.452,391,500
28 May 202487.9288.1987.5988.1487.821,764,300
24 May 202487.0687.7286.8487.5987.271,672,600
23 May 202487.9887.9886.4486.7786.462,607,900
22 May 202487.1887.2886.4686.9086.591,025,900
21 May 202486.6387.2086.5787.1686.851,529,400
20 May 202486.3687.0186.3586.8486.531,152,000
17 May 202486.4386.4885.9086.2985.981,349,700
16 May 202486.6686.9486.2786.2785.961,361,500
15 May 202485.6786.7285.5586.6686.351,457,900
14 May 202484.6185.4284.5685.2684.951,333,700
13 May 202485.0185.0184.4784.7584.441,124,900
10 May 202484.9685.2184.4684.7184.401,474,500
9 May 202484.5084.7684.1984.6984.381,280,600
8 May 202484.0784.6684.0784.4384.131,247,400
7 May 202484.6884.8684.3684.4884.181,833,200
6 May 202483.7184.5583.5784.5384.231,471,900
3 May 202483.3383.5882.8683.3783.072,580,800
2 May 202481.5981.9980.7681.8581.561,696,600
1 May 202481.1882.4380.6580.8180.522,881,400
30 Apr 202482.5982.9881.2281.2480.951,791,400
29 Apr 202482.9483.0282.2382.7482.441,454,200
26 Apr 202482.2182.8981.8982.5382.231,811,100
25 Apr 202479.6781.1279.4580.9780.681,862,700
24 Apr 202481.9982.1281.0181.4181.122,334,300
23 Apr 202480.6181.5180.4881.4081.112,278,400
22 Apr 202479.8580.6379.2380.1279.831,755,500
19 Apr 202480.9081.0379.0779.3179.023,725,000
18 Apr 202481.7482.1381.0581.1280.832,097,900
17 Apr 202482.8982.9281.3781.6081.312,323,900
16 Apr 202482.4082.9582.1582.3982.095,083,000
15 Apr 202484.4884.5682.3082.3782.073,196,800
12 Apr 202484.3484.6283.5783.8783.573,421,500
11 Apr 202484.0485.2283.5985.0184.704,963,200
10 Apr 202483.2983.9483.2583.6983.393,168,200
9 Apr 202484.6584.6583.3484.2583.953,601,000
8 Apr 202484.5084.6184.0584.2683.962,033,200
5 Apr 202483.4584.7083.4084.3184.012,363,000
4 Apr 202485.0585.2283.0583.0982.793,507,500
3 Apr 202483.7484.6583.7384.3184.012,763,100
2 Apr 202483.6284.0783.3784.0183.712,490,300
1 Apr 202484.6185.0884.2684.5784.272,749,400
28 Mar 202484.5884.7584.3584.4484.141,736,700
27 Mar 202484.9584.9884.1184.7084.392,858,000
26 Mar 202485.1285.1884.4184.4284.122,490,700
25 Mar 202484.7085.0884.4484.7984.481,482,000
22 Mar 202484.9185.3584.7785.1484.832,378,100
21 Mar 2024 0.08 Dividend
21 Mar 202485.5685.5684.9084.9684.652,898,900
20 Mar 202484.1384.9683.8384.9184.523,309,100
19 Mar 202483.2084.0582.7983.9983.603,662,400
18 Mar 202483.7384.2383.4583.4883.103,574,200
15 Mar 202482.9183.1882.4582.7382.359,507,200
14 Mar 202483.9484.1183.2083.6783.2955,163,800
13 Mar 202483.8783.8883.3183.5683.181,481,500
12 Mar 202483.0184.0182.4083.9783.582,102,300
11 Mar 202482.5282.6682.0582.4082.022,215,200
8 Mar 202483.9884.6682.6682.8382.452,546,300
7 Mar 202483.1483.9882.8283.7883.403,990,800
6 Mar 202482.8182.9982.1682.5182.137,547,200
5 Mar 202482.9682.9681.7082.1381.752,756,700
4 Mar 202483.7083.9583.4983.4983.112,623,600
1 Mar 202482.9683.9382.9383.8583.471,557,800
29 Feb 202482.5583.0382.0482.8182.431,910,300
28 Feb 202482.1582.3481.9382.1881.801,045,100
27 Feb 202482.4382.5181.9682.4282.041,376,800
26 Feb 202482.7082.8982.3382.3681.981,542,300
23 Feb 202483.0483.2982.2982.5682.182,063,200
22 Feb 202481.8582.8181.7582.6782.291,914,700
21 Feb 202479.7680.1079.3880.0579.681,942,900
20 Feb 202480.5780.7979.5980.2479.872,001,100
16 Feb 202481.7381.7580.9281.0280.652,527,200
15 Feb 202481.4681.6280.9981.5981.223,535,200
14 Feb 202481.1181.5580.6381.4781.101,596,100
13 Feb 202480.1581.0179.9980.5180.143,312,500
12 Feb 202482.1482.3981.4881.6281.252,633,900
9 Feb 202481.5282.2381.4782.1381.751,828,100
8 Feb 202481.2181.4081.1581.2780.904,968,700
7 Feb 202480.5281.2480.4881.1780.803,923,400
6 Feb 202480.3580.5279.6280.1079.732,869,100
5 Feb 202480.2680.4079.5680.1979.824,031,400
2 Feb 202478.7880.3378.7180.1079.733,159,000
1 Feb 202477.6778.4977.6578.4478.083,033,200
31 Jan 202478.1078.4477.2077.2476.893,813,600
30 Jan 202479.2279.3678.8078.9178.552,344,900
29 Jan 202478.5179.3078.4579.2578.892,840,200
26 Jan 202478.4778.8278.2978.4178.054,299,100
25 Jan 202478.6379.0078.1578.6178.2522,941,300
24 Jan 202478.5879.1478.3778.4178.052,168,400
23 Jan 202477.8378.0177.5477.9577.591,907,000

Related tickers