Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.659 8.770 8.583 8.624 9,663,796 +0.07(+0.77%)
Mar 30, 2009 8.605 8.642 8.453 8.558 17,456,790 -0.39(-4.40%)
Mar 26, 2009 8.855 8.976 8.799 8.951 12,228,622 +0.22(+2.57%)
Mar 25, 2009 8.778 8.894 8.543 8.727 11,227,266 -0.01(-0.12%)
Mar 24, 2009 8.789 8.885 8.725 8.737 8,996,470 -0.16(-1.83%)
Mar 23, 2009 8.663 8.900 8.640 8.900 9,964,226 +0.54(+6.51%)
Mar 20, 2009 8.537 8.587 8.335 8.356 7,248,246 -0.13(-1.51%)
Mar 19, 2009 8.628 8.651 8.479 8.484 11,933,114 -0.05(-0.56%)
Mar 18, 2009 8.407 8.655 8.294 8.531 14,581,195 +0.08(+1.00%)
Mar 17, 2009 8.226 8.447 8.168 8.447 7,892,020 +0.24(+2.91%)
Mar 16, 2009 8.331 8.384 8.183 8.208 10,305,672 -0.03(-0.33%)
Mar 13, 2009 8.220 8.253 8.108 8.234 0 +0.02(+0.25%)
Mar 12, 2009 7.954 8.222 7.892 8.214 21,816,010 +0.26(+3.26%)
Mar 11, 2009 7.985 8.043 7.876 7.954 17,022,404 +0.06(+0.76%)
Mar 10, 2009 7.637 7.909 7.616 7.894 16,600,997 +0.41(+5.48%)
Mar 09, 2009 7.505 7.713 7.462 7.485 14,443,861 -0.21(-2.76%)
Mar 06, 2009 7.643 7.773 7.421 7.697 0 +0.09(+1.16%)
Mar 05, 2009 7.717 7.816 7.590 7.608 9,933,786 -0.27(-3.48%)
Mar 04, 2009 7.796 8.016 7.773 7.882 10,667,316 +0.16(+2.14%)
Mar 02, 2009 7.880 7.965 7.676 7.717 20,726,696 -0.32(-3.95%)
Feb 27, 2009 8.041 8.210 8.026 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.471 8.185 8.185 9,603,548 -0.17(-2.00%)
Feb 25, 2009 8.381 8.498 8.239 8.352 15,121,462 -0.08(-0.95%)
Feb 24, 2009 8.210 8.471 8.189 8.432 12,720,460 +0.27(+3.25%)
Feb 23, 2009 8.550 8.560 8.148 8.166 10,256,996 -0.32(-3.74%)
Feb 20, 2009 8.401 8.568 8.337 8.484 16,336,797 -0.07(-0.87%)
Feb 19, 2009 8.675 8.706 8.519 8.558 12,103,718 -0.04(-0.46%)
Feb 18, 2009 8.632 8.681 8.515 8.597 9,327,553 -0.01(-0.10%)
Feb 17, 2009 8.669 8.729 8.585 8.605 10,255,273 -0.33(-3.71%)
Feb 13, 2009 8.995 9.073 8.935 8.937 8,597,742 -0.06(-0.64%)
Feb 12, 2009 8.817 9.011 8.735 8.995 12,313,659 +0.06(+0.65%)
Feb 11, 2009 8.960 9.017 8.834 8.937 9,496,993 +0.01(+0.09%)
Feb 10, 2009 9.221 9.324 8.877 8.929 11,188,230 -0.39(-4.18%)
Feb 09, 2009 9.332 9.382 9.240 9.318 11,294,232 +0.00(+0.02%)
Feb 06, 2009 9.110 9.355 9.096 9.316 10,694,596 +0.20(+2.24%)
Feb 05, 2009 8.861 9.166 8.842 9.112 11,780,935 +0.19(+2.17%)
Feb 04, 2009 8.986 9.116 8.896 8.918 10,593,438 -0.04(-0.44%)
Feb 03, 2009 8.811 8.999 8.741 8.958 10,826,616 +0.19(+2.14%)
Feb 02, 2009 8.679 8.848 8.653 8.770 10,480,189 -0.04(-0.40%)
Jan 30, 2009 8.997 9.034 8.762 8.805 0 -0.14(-1.59%)
Jan 29, 2009 9.089 9.112 8.947 8.947 10,699,503 -0.25(-2.69%)
Jan 28, 2009 9.104 9.264 9.069 9.194 14,187,845 +0.23(+2.57%)
Jan 27, 2009 8.918 9.017 8.865 8.964 11,087,014 +0.08(+0.95%)
Jan 26, 2009 8.832 9.026 8.778 8.879 11,146,471 +0.07(+0.80%)
Jan 23, 2009 8.556 8.894 8.550 8.809 15,803,574 +0.04(+0.49%)
Jan 22, 2009 8.688 8.873 8.597 8.766 13,987,029 -0.11(-1.18%)
Jan 21, 2009 8.663 8.898 8.545 8.871 14,597,951 +0.32(+3.76%)
Jan 20, 2009 8.875 8.919 8.534 8.550 15,805,991 -0.39(-4.36%)
Jan 16, 2009 8.968 9.005 8.754 8.939 16,503,980 +0.10(+1.10%)
Jan 15, 2009 8.745 8.894 8.564 8.842 13,554,822 +0.06(+0.70%)
Jan 14, 2009 8.916 8.945 8.706 8.781 10,077,839 -0.27(-2.94%)
Jan 13, 2009 8.993 9.126 8.962 9.046 9,528,384 +0.03(+0.30%)
Jan 12, 2009 9.157 9.176 8.953 9.019 11,279,481 -0.18(-1.93%)
Jan 09, 2009 9.417 9.419 9.174 9.197 7,460,896 -0.20(-2.17%)
Jan 08, 2009 9.326 9.400 9.250 9.400 8,745,304 +0.03(+0.29%)
Jan 07, 2009 9.485 9.522 9.297 9.374 8,566,360 -0.25(-2.61%)
Jan 06, 2009 9.664 9.736 9.563 9.625 15,343,039 +0.07(+0.71%)
Jan 05, 2009 9.516 9.654 9.473 9.557 16,840,712 +0.01(+0.15%)
Jan 02, 2009 9.260 9.594 9.219 9.543 0 +0.29(+3.09%)
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.