iShares S&P 500 Growth ETF (IVW)
81.86
+1.06
(+1.31%)
USD |
NYSEARCA |
May 02, 16:00
82.81
+0.94
(+1.15%)
After-Hours: 18:32
IVW Price: 81.86 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 81.18 | 82.43 | 80.65 | 80.81 | 2.881M |
| Apr 30, 2024 | 82.59 | 82.98 | 81.22 | 81.24 | 1.791M |
| Apr 29, 2024 | 82.94 | 83.02 | 82.23 | 82.74 | 1.454M |
| Apr 26, 2024 | 82.21 | 82.88 | 81.89 | 82.53 | 1.811M |
| Apr 25, 2024 | 79.67 | 81.12 | 79.45 | 80.97 | 1.863M |
| Apr 24, 2024 | 81.99 | 82.12 | 81.00 | 81.41 | 2.334M |
| Apr 23, 2024 | 80.61 | 81.50 | 80.48 | 81.40 | 2.279M |
| Apr 22, 2024 | 79.85 | 80.63 | 79.23 | 80.12 | 1.756M |
| Apr 19, 2024 | 80.90 | 81.03 | 79.07 | 79.31 | 3.725M |
| Apr 18, 2024 | 81.74 | 82.13 | 81.05 | 81.12 | 2.098M |
| Apr 17, 2024 | 82.89 | 82.92 | 81.37 | 81.60 | 2.324M |
| Apr 16, 2024 | 82.40 | 82.95 | 82.15 | 82.39 | 5.083M |
| Apr 15, 2024 | 84.48 | 84.56 | 82.30 | 82.37 | 3.197M |
| Apr 12, 2024 | 84.34 | 84.62 | 83.57 | 83.87 | 3.422M |
| Apr 11, 2024 | 84.04 | 85.22 | 83.59 | 85.01 | 4.963M |
| Apr 10, 2024 | 83.29 | 83.94 | 83.25 | 83.69 | 3.168M |
| Apr 09, 2024 | 84.65 | 84.65 | 83.34 | 84.25 | 3.601M |
| Apr 08, 2024 | 84.50 | 84.61 | 84.04 | 84.26 | 2.033M |
| Apr 05, 2024 | 83.45 | 84.70 | 83.40 | 84.31 | 2.363M |
| Apr 04, 2024 | 85.05 | 85.22 | 83.05 | 83.09 | 3.508M |
| Apr 03, 2024 | 83.74 | 84.65 | 83.73 | 84.31 | 2.763M |
| Apr 02, 2024 | 83.62 | 84.07 | 83.37 | 84.01 | 2.490M |
| Apr 01, 2024 | 84.61 | 85.08 | 84.26 | 84.57 | 2.749M |
| Mar 28, 2024 | 84.58 | 84.75 | 84.35 | 84.44 | 1.737M |
| Mar 27, 2024 | 84.95 | 84.98 | 84.11 | 84.70 | 2.858M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.14
Minimum
Mar 23 2020
85.14
Maximum
Mar 22 2024
63.39
Average
64.01
Median
May 26 2022