iShares S&P 500 Growth ETF (IVW) Historical Stock Data
82.58 ↑1.61 (1.98%)
As of April 26, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, IVW is down -0.16% a day on average. There have been 12 days where iShares S&P 500 Growth ETF closed green and 18 days where IVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 79.67 | 80.97 | ↑$1.30 (1.63%) | 79.45 | 81.12 | 1.86M |
| 2024-04-24 | 81.99 | 81.41 | ↓$0.58 (-0.71%) | 81.01 | 82.12 | 2.32M |
| 2024-04-23 | 80.61 | 81.40 | ↑$0.79 (0.98%) | 80.48 | 81.51 | 2.28M |
| 2024-04-22 | 79.85 | 80.12 | ↑$0.27 (0.34%) | 79.23 | 80.63 | 1.73M |
| 2024-04-19 | 80.90 | 79.31 | ↓$1.59 (-1.97%) | 79.07 | 81.03 | 3.72M |
| 2024-04-18 | 81.74 | 81.12 | ↓$0.62 (-0.76%) | 81.05 | 82.11 | 2.10M |
| 2024-04-17 | 82.89 | 81.60 | ↓$1.29 (-1.56%) | 81.37 | 82.92 | 2.32M |
| 2024-04-16 | 82.40 | 82.39 | ↓$0.01 (-0.01%) | 82.15 | 82.95 | 5.08M |
| 2024-04-15 | 84.48 | 82.37 | ↓$2.11 (-2.50%) | 82.30 | 84.56 | 3.20M |
| 2024-04-12 | 84.34 | 83.87 | ↓$0.47 (-0.56%) | 83.57 | 84.62 | 3.41M |
| 2024-04-11 | 84.04 | 85.01 | ↑$0.97 (1.15%) | 83.59 | 85.21 | 4.96M |
| 2024-04-10 | 83.29 | 83.69 | ↑$0.40 (0.48%) | 83.25 | 83.94 | 3.14M |
| 2024-04-09 | 84.65 | 84.25 | ↓$0.40 (-0.47%) | 83.34 | 84.65 | 3.60M |
| 2024-04-08 | 84.50 | 84.26 | ↓$0.24 (-0.28%) | 84.05 | 84.61 | 2.03M |
| 2024-04-05 | 83.45 | 84.31 | ↑$0.86 (1.03%) | 83.40 | 84.70 | 2.36M |
| 2024-04-04 | 85.05 | 83.09 | ↓$1.96 (-2.30%) | 83.06 | 85.22 | 3.51M |
| 2024-04-03 | 83.74 | 84.31 | ↑$0.57 (0.68%) | 83.74 | 84.65 | 2.69M |
| 2024-04-02 | 83.62 | 84.01 | ↑$0.39 (0.47%) | 83.37 | 84.07 | 2.49M |
| 2024-04-01 | 84.61 | 84.57 | ↓$0.04 (-0.05%) | 84.26 | 85.08 | 2.75M |
| 2024-03-29 | 84.58 | 84.44 | ↓$0.14 (-0.17%) | 84.35 | 84.75 | 1.74M |
| 2024-03-28 | 84.58 | 84.44 | ↓$0.14 (-0.17%) | 84.36 | 84.75 | 1.74M |
| 2024-03-27 | 84.95 | 84.70 | ↓$0.25 (-0.29%) | 84.11 | 84.98 | 2.78M |
| 2024-03-26 | 85.12 | 84.42 | ↓$0.70 (-0.82%) | 84.41 | 85.18 | 2.49M |
| 2024-03-25 | 84.70 | 84.79 | ↑$0.09 (0.11%) | 84.46 | 85.08 | 1.48M |
| 2024-03-22 | 84.91 | 85.14 | ↑$0.23 (0.27%) | 84.77 | 85.35 | 2.35M |
| 2024-03-21 | 85.56 | 84.96 | ↓$0.60 (-0.70%) | 84.90 | 85.56 | 2.90M |
| 2024-03-20 | 84.13 | 84.91 | ↑$0.78 (0.93%) | 83.83 | 84.96 | 3.28M |
| 2024-03-19 | 83.20 | 83.99 | ↑$0.79 (0.95%) | 82.79 | 84.05 | 3.66M |
| 2024-03-18 | 83.73 | 83.48 | ↓$0.25 (-0.30%) | 83.45 | 84.23 | 3.57M |
| 2024-03-15 | 82.91 | 82.73 | ↓$0.18 (-0.22%) | 82.45 | 83.18 | 9.42M |
Create an account or log in to view more rows.
$IVW over a thousand shares in now
$IVW call the SEC
$IVW fuck all u greedy bulls
$IVW who is adding more tomorrow?
$IVW hold
$IVW Time to buy here
$IVW HODL!!!
$IVW every dip gets bought up.
$IVW nice gap
$IVW Momentum is building...