NYSEARCA:IVW
iShares S&P 500 Growth ETF Price (Quote)
$92.21
+0.270 (+0.294%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.00 | $92.24 | Friday, 14th Jun 2024 IVW stock ended at $92.21. This is 0.294% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 0.666% from a day low at $91.63 to a day high of $92.24. |
90 days | $79.07 | $92.24 | |
52 weeks | $65.53 | $92.24 |
Historical iShares S&P 500 Growth ETF prices
Date | Open | High | Low | Close | Volume |
Feb 05, 2019 | $163.40 | $164.25 | $163.30 | $164.07 | 981 939 |
Feb 04, 2019 | $161.77 | $163.13 | $161.55 | $163.13 | 673 327 |
Feb 01, 2019 | $161.75 | $162.51 | $161.31 | $161.79 | 898 253 |
Jan 31, 2019 | $160.17 | $162.22 | $160.07 | $161.82 | 893 979 |
Jan 30, 2019 | $158.16 | $160.42 | $157.93 | $159.96 | 798 899 |
Jan 29, 2019 | $157.62 | $157.72 | $156.38 | $156.98 | 839 757 |
Jan 28, 2019 | $157.79 | $157.87 | $156.54 | $157.57 | 948 495 |
Jan 25, 2019 | $159.36 | $159.76 | $158.83 | $159.24 | 977 467 |
Jan 24, 2019 | $158.16 | $158.53 | $157.18 | $158.14 | 886 811 |
Jan 23, 2019 | $158.56 | $158.95 | $156.49 | $158.11 | 995 304 |
Jan 22, 2019 | $158.99 | $159.21 | $156.63 | $157.87 | 1 597 436 |
Jan 18, 2019 | $159.49 | $160.41 | $158.68 | $159.95 | 1 145 468 |
Jan 17, 2019 | $156.33 | $158.67 | $156.33 | $158.20 | 1 210 716 |
Jan 16, 2019 | $157.27 | $157.75 | $156.82 | $156.85 | 1 047 306 |
Jan 15, 2019 | $155.11 | $157.19 | $155.09 | $157.08 | 2 788 697 |
Jan 14, 2019 | $154.53 | $155.28 | $154.26 | $154.74 | 561 930 |
Jan 11, 2019 | $155.24 | $155.87 | $154.87 | $155.84 | 686 292 |
Jan 10, 2019 | $154.51 | $156.11 | $153.89 | $155.95 | 844 133 |
Jan 09, 2019 | $155.16 | $156.01 | $154.47 | $155.42 | 1 256 831 |
Jan 08, 2019 | $154.52 | $155.12 | $152.90 | $154.72 | 1 139 274 |
Jan 07, 2019 | $152.03 | $153.97 | $151.62 | $152.99 | 1 384 052 |
Jan 04, 2019 | $148.81 | $152.32 | $148.43 | $151.87 | 1 644 308 |
Jan 03, 2019 | $149.34 | $149.79 | $146.31 | $146.51 | 1 732 965 |
Jan 02, 2019 | $148.19 | $150.97 | $147.97 | $150.39 | 1 883 026 |
Dec 31, 2018 | $150.30 | $150.85 | $149.13 | $150.67 | 2 897 219 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVW stock historical prices to predict future price movements?
Trend Analysis: Examine the IVW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.