iShares S&P 500 Growth (IVW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.35 | -4.61000423908 | 94.36 | 94.4532 | 89.83 | 2562847 | 93.11184842 | SP |
| 4 | -2.42 | -2.61819755491 | 92.43 | 97.2192 | 89.83 | 2392395 | 94.42492892 | SP |
| 12 | 8.83 | 10.8770633161 | 81.18 | 97.2192 | 80.6499 | 2886492 | 90.20432905 | SP |
| 26 | 11.43 | 14.5456859252 | 78.58 | 97.2192 | 77.22 | 3425945 | 85.27461915 | SP |
| 52 | 18.26 | 25.4494773519 | 71.75 | 97.2192 | 65.5315 | 2621595 | 80.3399459 | SP |
| 156 | 13.78 | 18.0768726223 | 76.23 | 97.2192 | 55.3 | 2544374 | 72.82344426 | SP |
| 260 | -93.11 | -50.8464394932 | 183.12 | 328.33 | 55.3 | 2005202 | 81.88271212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 93.5 | -0.05 | -0.05 | 93.57 | 94.2801 | 93.42 | 3322858 |
| 1721687400 | 93.55 | 1.47 | 1.60 | 93.14 | 93.7898 | 92.72 | 2128033 |
| 1721428200 | 92.08 | -0.63 | -0.68 | 92.56 | 93.26 | 91.88 | 1912312 |
| 1721341800 | 92.71 | -0.59 | -0.63 | 94.05 | 94.07 | 92.09 | 2670947 |
| 1721255400 | 93.3 | -2.75 | -2.86 | 94.36 | 94.4532 | 93.29 | 3329186 |
| 1721169000 | 96.05 | 0.01 | 0.01 | 96.37 | 96.52 | 95.49 | 2789601 |
| 1721082600 | 96.04 | 0.28 | 0.29 | 96.33 | 96.9 | 95.62 | 2607726 |
| 1720823400 | 95.76 | 0.57 | 0.60 | 95.23 | 96.5457 | 95.13 | 3452602 |
| 1720737000 | 95.19 | -1.94 | -2.00 | 97.07 | 97.14 | 94.9102 | 2318818 |
| 1720650600 | 97.13 | 1.06 | 1.10 | 96.46 | 97.2192 | 96.2062 | 1510077 |
| 1720564200 | 96.07 | 0.1 | 0.10 | 96.3 | 96.56 | 95.8401 | 3077527 |
| 1720477800 | 95.97 | 0.16 | 0.17 | 95.96 | 96.05 | 95.68 | 2349516 |
| 1720218600 | 95.81 | 0.96 | 1.01 | 94.99 | 95.88 | 94.9 | 1637511 |
| 1720040640 | 94.85 | 0.83 | 0.88 | 93.94 | 94.9 | 93.92 | 1653765 |
| 1719959400 | 94.02 | 0.79 | 0.85 | 92.77 | 94.03 | 92.77 | 1923839 |
| 1719873000 | 93.23 | -0.02 | -0.02 | 92.85 | 93.35 | 92.05 | 3288555 |
| 1719613800 | 93.25 | 0 | 0.00 | 93.25 | 93.25 | 93.25 | 0 |
| 1719527400 | 93.25 | 0.28 | 0.30 | 93.02 | 93.51 | 92.84 | 1616667 |
| 1719441000 | 92.97 | 0.45 | 0.49 | 92.43 | 93.08 | 92.38 | 2642170 |
| 1719354600 | 92.52 | 1.14 | 1.25 | 91.89 | 92.61 | 91.65 | 3314592 |
| 1719268200 | 91.38 | -0.96 | -1.04 | 92.14 | 92.6 | 91.35 | 2406460 |
| 1719009000 | 92.34 | -0.28 | -0.30 | 92.53 | 92.9 | 92.03 | 3691954 |
| 1718922600 | 92.62 | -0.69 | -0.74 | 93.65 | 93.805 | 92.2 | 2211404 |
| 1718749800 | 93.31 | 0.18 | 0.19 | 93.15 | 93.39 | 92.89 | 3190339 |
| 1718663400 | 93.13 | 0.92 | 1.00 | 92.22 | 93.56 | 92 | 2140469 |
| 1718404200 | 92.21 | 0.27 | 0.29 | 91.78 | 92.24 | 91.62 | 2501157 |
| 1718317800 | 91.94 | 0.5 | 0.55 | 92.14 | 92.22 | 91.3702 | 2622391 |
| 1718231400 | 91.44 | 1.38 | 1.53 | 90.94 | 92.11 | 90.76 | 3438020 |
| 1718145000 | 90.06 | 0.74 | 0.83 | 89.14 | 90.09 | 88.83 | 5088000 |
| 1718058600 | 89.32 | 0.35 | 0.39 | 88.81 | 89.42 | 88.64 | 3147678 |
| 1717799400 | 88.97 | -0.04 | -0.04 | 88.96 | 89.485 | 88.65 | 3999103 |
| 1717713000 | 89.01 | 0.01 | 0.01 | 89.22 | 89.39 | 88.66 | 39047942 |
| 1717626600 | 89 | 1.66 | 1.90 | 87.95 | 89.01 | 87.8 | 1602505 |
| 1717540200 | 87.34 | 0.28 | 0.32 | 87.04 | 87.46 | 86.68 | 1691555 |
| 1717453800 | 87.06 | 0.46 | 0.53 | 87.18 | 87.31 | 86.06 | 2791277 |
| 1717194600 | 86.6 | 0.18 | 0.21 | 86.68 | 86.71 | 85 | 2289479 |
| 1717108200 | 86.42 | -1.35 | -1.54 | 87.26 | 87.36 | 86.15 | 1493108 |
| 1717021800 | 87.77 | -0.37 | -0.42 | 87.43 | 88.08 | 87.43 | 2391544 |
| 1716935400 | 88.14 | 0.55 | 0.63 | 87.92 | 88.185 | 87.591 | 1735441 |
| 1716589800 | 87.59 | 0.82 | 0.95 | 87.06 | 87.72 | 86.84 | 1626600 |
| 1716503400 | 86.77 | -0.13 | -0.15 | 87.98 | 87.98 | 86.44 | 2607885 |
| 1716417000 | 86.9 | -0.26 | -0.30 | 87.18 | 87.2835 | 86.46 | 1014425 |
| 1716330600 | 87.16 | 0.32 | 0.37 | 86.63 | 87.2 | 86.57 | 1385724 |
| 1716244200 | 86.84 | 0.55 | 0.64 | 86.36 | 87.0099 | 86.35 | 1143234 |
| 1715985000 | 86.29 | 0.02 | 0.02 | 86.43 | 86.48 | 85.9 | 1320745 |
| 1715898600 | 86.27 | -0.39 | -0.45 | 86.66 | 86.94 | 86.27 | 1331953 |
| 1715812200 | 86.66 | 1.4 | 1.64 | 85.67 | 86.72 | 85.55 | 1457975 |
| 1715725800 | 85.26 | 0.51 | 0.60 | 84.61 | 85.415 | 84.56 | 1333695 |
| 1715639400 | 84.75 | 0.04 | 0.05 | 85.01 | 85.01 | 84.47 | 1119279 |
| 1715380200 | 84.71 | 0.02 | 0.02 | 84.96 | 85.21 | 84.46 | 1468005 |
| 1715293800 | 84.69 | 0.26 | 0.31 | 84.5 | 84.755 | 84.19 | 1280552 |
| 1715207400 | 84.43 | -0.05 | -0.06 | 84.07 | 84.66 | 84.07 | 1247380 |
| 1715121000 | 84.48 | -0.05 | -0.06 | 84.68 | 84.855 | 84.36 | 1813434 |
| 1715034600 | 84.53 | 1.16 | 1.39 | 83.71 | 84.55 | 83.57 | 1451626 |
| 1714775400 | 83.37 | 1.52 | 1.86 | 83.33 | 83.58 | 82.86 | 2527040 |
| 1714689000 | 81.85 | 1.04 | 1.29 | 81.59 | 81.9899 | 80.76 | 1696564 |
| 1714602600 | 80.81 | -0.43 | -0.53 | 81.18 | 82.43 | 80.6499 | 2869675 |
| 1714516200 | 81.24 | -1.5 | -1.81 | 82.59 | 82.98 | 81.22 | 1627072 |
| 1714429800 | 82.74 | 0.21 | 0.25 | 82.94 | 83.02 | 82.23 | 1446438 |
| 1714170600 | 82.53 | 1.56 | 1.93 | 82.21 | 82.885 | 81.89 | 1784145 |
| 1714084200 | 80.97 | -0.44 | -0.54 | 79.67 | 81.12 | 79.45 | 1854407 |
| 1713997800 | 81.41 | 0.01 | 0.01 | 81.99 | 82.12 | 81.005 | 2333257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
