Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.71 11.78 11.66 11.75 6,715,121 +0.02(+0.16%)
Nov 27, 2009 11.60 11.80 11.58 11.73 3,167,984 -0.19(-1.63%)
Nov 25, 2009 11.90 11.93 11.86 11.93 2,306,004 +0.05(+0.42%)
Nov 24, 2009 11.87 11.89 11.77 11.88 4,293,956 +0.02(+0.14%)
Nov 23, 2009 11.85 11.95 11.83 11.86 5,842,840 +0.16(+1.34%)
Nov 20, 2009 11.68 11.74 11.65 11.70 3,896,347 -0.06(-0.47%)
Nov 19, 2009 11.82 11.82 11.67 11.76 7,222,051 -0.14(-1.18%)
Nov 18, 2009 11.91 11.93 11.83 11.90 4,348,876 -0.03(-0.26%)
Nov 17, 2009 11.88 11.93 11.84 11.93 3,885,048 +0.02(+0.14%)
Nov 16, 2009 11.83 11.95 11.81 11.91 8,453,664 +0.17(+1.42%)
Nov 13, 2009 11.69 11.78 11.64 11.75 4,564,115 +0.07(+0.64%)
Nov 12, 2009 11.75 11.82 11.63 11.67 8,428,636 -0.11(-0.91%)
Nov 11, 2009 11.80 11.84 11.72 11.78 4,051,050 +0.06(+0.51%)
Nov 10, 2009 11.68 11.76 11.67 11.72 4,780,567 +0.00(+0.03%)
Nov 09, 2009 11.58 11.72 11.56 11.72 3,166,976 +0.23(+1.97%)
Nov 06, 2009 11.39 11.53 11.38 11.49 3,152,602 +0.03(+0.27%)
Nov 05, 2009 11.34 11.47 11.32 11.46 5,218,121 +0.21(+1.91%)
Nov 04, 2009 11.30 11.39 11.23 11.24 6,710,955 +0.04(+0.33%)
Nov 03, 2009 11.11 11.22 11.10 11.21 15,109,219 +0.03(+0.26%)
Nov 02, 2009 11.14 11.28 11.05 11.18 6,319,869 +0.08(+0.69%)
Oct 30, 2009 11.38 11.41 11.09 11.10 12,189,905 -0.30(-2.61%)
Oct 29, 2009 11.27 11.42 11.23 11.40 4,973,494 +0.21(+1.88%)
Oct 28, 2009 11.36 11.41 11.18 11.19 6,451,193 -0.21(-1.88%)
Oct 27, 2009 11.44 11.50 11.37 11.40 11,066,165 -0.04(-0.32%)
Oct 26, 2009 11.54 11.68 11.42 11.44 3,052,809 -0.08(-0.73%)
Oct 23, 2009 11.55 11.57 11.48 11.53 6,054,777 -0.10(-0.85%)
Oct 22, 2009 11.52 11.66 11.44 11.62 7,624,563 +0.10(+0.86%)
Oct 21, 2009 11.57 11.71 11.52 11.53 5,766,073 -0.07(-0.57%)
Oct 20, 2009 11.51 11.60 11.51 11.59 6,552,013 -0.06(-0.50%)
Oct 19, 2009 11.55 11.67 11.52 11.65 3,005,493 +0.11(+0.95%)
Oct 16, 2009 11.50 11.57 11.46 11.54 5,004,719 -0.03(-0.27%)
Oct 15, 2009 11.45 11.58 11.45 11.57 4,705,773 +0.05(+0.47%)
Oct 14, 2009 11.48 11.53 11.43 11.52 6,726,842 +0.16(+1.38%)
Oct 13, 2009 11.32 11.37 11.28 11.36 4,183,412 -0.01(-0.05%)
Oct 12, 2009 11.42 11.43 11.32 11.37 1,940,736 +0.04(+0.33%)
Oct 09, 2009 11.24 11.33 11.23 11.33 3,624,776 +0.08(+0.72%)
Oct 08, 2009 11.24 11.31 11.19 11.25 4,258,108 +0.09(+0.83%)
Oct 07, 2009 11.09 11.16 11.08 11.16 5,142,847 +0.04(+0.35%)
Oct 06, 2009 11.04 11.16 11.01 11.12 8,215,835 +0.16(+1.43%)
Oct 05, 2009 10.87 10.99 10.83 10.96 7,179,555 +0.12(+1.08%)
Oct 02, 2009 10.78 10.89 10.78 10.84 5,856,972 -0.02(-0.21%)
Oct 01, 2009 11.10 11.12 10.87 10.87 10,501,647 -0.27(-2.41%)
Sep 30, 2009 11.20 11.21 11.01 11.13 8,448,834 -0.02(-0.22%)
Sep 29, 2009 11.21 11.25 11.13 11.16 4,209,342 -0.04(-0.33%)
Sep 28, 2009 11.06 11.24 11.06 11.20 5,077,714 +0.17(+1.57%)
Sep 25, 2009 11.06 11.11 10.99 11.02 4,290,740 -0.05(-0.48%)
Sep 24, 2009 11.18 11.21 11.03 11.08 5,010,282 -0.08(-0.72%)
Sep 23, 2009 11.30 11.35 11.15 11.16 4,563,485 -0.15(-1.31%)
Sep 22, 2009 11.32 11.33 11.25 11.30 3,890,149 +0.05(+0.48%)
Sep 21, 2009 11.17 11.28 11.17 11.25 6,593,636 -0.03(-0.27%)
Sep 18, 2009 11.31 11.33 11.24 11.28 6,864,228 +0.01(+0.09%)
Sep 17, 2009 11.25 11.33 11.21 11.27 8,658,142 +0.13(+1.16%)
Sep 16, 2009 11.15 11.27 11.12 11.14 7,703,716 +0.03(+0.25%)
Sep 15, 2009 11.10 11.15 11.03 11.11 6,804,220 +0.03(+0.28%)
Sep 14, 2009 10.97 11.10 10.97 11.08 4,304,523 +0.02(+0.19%)
Sep 11, 2009 11.08 11.11 11.00 11.06 3,541,477 +0.02(+0.17%)
Sep 10, 2009 10.94 11.05 10.90 11.04 4,671,104 +0.12(+1.11%)
Sep 09, 2009 10.88 10.97 10.84 10.92 4,358,037 +0.06(+0.59%)
Sep 08, 2009 10.84 10.86 10.80 10.86 2,548,856 +0.12(+1.09%)
Sep 04, 2009 10.63 10.75 10.59 10.74 3,329,176 +0.14(+1.34%)
Sep 03, 2009 10.59 10.61 10.50 10.60 4,014,941 +0.06(+0.55%)
Sep 02, 2009 10.51 10.59 10.50 10.54 5,129,666 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.