NYSEARCA:IVW
iShares S&P 500 Growth ETF Price (Quote)
$83.37
+1.52 (+1.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.07 | $85.22 | Friday, 3rd May 2024 IVW stock ended at $83.37. This is 1.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.87% from a day low at $82.86 to a day high of $83.58. |
| 90 days | $79.07 | $85.56 | |
| 52 weeks | $63.99 | $85.56 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $83.33 | $83.58 | $82.86 | $83.37 | 2 580 747 |
| May 02, 2024 | $81.59 | $81.99 | $80.76 | $81.85 | 1 696 533 |
| May 01, 2024 | $81.18 | $82.43 | $80.65 | $80.81 | 2 881 350 |
| Apr 30, 2024 | $82.59 | $82.98 | $81.22 | $81.24 | 1 626 036 |
| Apr 29, 2024 | $82.94 | $83.02 | $82.23 | $82.74 | 1 454 107 |
| Apr 26, 2024 | $82.21 | $82.89 | $81.91 | $82.53 | 1 797 746 |
| Apr 25, 2024 | $79.67 | $81.12 | $79.45 | $80.97 | 1 861 459 |
| Apr 24, 2024 | $81.99 | $82.12 | $81.01 | $81.41 | 2 306 320 |
| Apr 23, 2024 | $80.61 | $81.51 | $80.48 | $81.40 | 2 278 358 |
| Apr 22, 2024 | $79.85 | $80.63 | $79.23 | $80.12 | 1 734 888 |
| Apr 19, 2024 | $80.90 | $81.03 | $79.07 | $79.31 | 3 724 701 |
| Apr 18, 2024 | $81.74 | $82.11 | $81.05 | $81.15 | 2 082 389 |
| Apr 17, 2024 | $82.89 | $82.92 | $81.37 | $81.60 | 2 323 894 |
| Apr 16, 2024 | $82.40 | $82.95 | $82.15 | $82.39 | 5 082 959 |
| Apr 15, 2024 | $84.48 | $84.55 | $82.30 | $82.37 | 3 196 684 |
| Apr 12, 2024 | $84.34 | $84.62 | $83.57 | $83.87 | 3 405 982 |
| Apr 11, 2024 | $84.04 | $85.21 | $83.59 | $85.04 | 4 963 172 |
| Apr 10, 2024 | $83.29 | $83.94 | $83.25 | $83.69 | 3 168 126 |
| Apr 09, 2024 | $84.65 | $84.65 | $83.34 | $84.25 | 3 601 003 |
| Apr 08, 2024 | $84.50 | $84.61 | $84.05 | $84.26 | 2 033 153 |
| Apr 05, 2024 | $83.45 | $84.70 | $83.40 | $84.31 | 2 363 005 |
| Apr 04, 2024 | $85.05 | $85.22 | $83.06 | $83.09 | 3 507 273 |
| Apr 03, 2024 | $83.74 | $84.65 | $83.74 | $84.31 | 2 690 822 |
| Apr 02, 2024 | $83.62 | $84.07 | $83.37 | $84.01 | 2 490 100 |
| Apr 01, 2024 | $84.61 | $85.08 | $84.26 | $84.57 | 2 749 324 |
