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 (%)
Mar 31, 2009 8.667 8.778 8.591 8.632 9,654,753 +0.07(+0.77%)
Mar 30, 2009 8.613 8.650 8.461 8.566 17,440,454 -0.39(-4.40%)
Mar 26, 2009 8.863 8.984 8.807 8.960 12,217,179 +0.22(+2.57%)
Mar 25, 2009 8.787 8.902 8.551 8.735 11,216,761 -0.01(-0.12%)
Mar 24, 2009 8.797 8.894 8.733 8.745 8,988,052 -0.16(-1.83%)
Mar 23, 2009 8.671 8.908 8.648 8.908 9,954,902 +0.54(+6.51%)
Mar 20, 2009 8.545 8.595 8.343 8.364 7,241,464 -0.13(-1.51%)
Mar 19, 2009 8.636 8.659 8.486 8.492 11,921,948 -0.05(-0.56%)
Mar 18, 2009 8.415 8.663 8.302 8.539 14,567,551 +0.08(+1.00%)
Mar 17, 2009 8.234 8.455 8.176 8.455 7,884,635 +0.24(+2.91%)
Mar 16, 2009 8.339 8.392 8.191 8.215 10,296,029 -0.03(-0.33%)
Mar 13, 2009 8.228 8.261 8.115 8.242 0 +0.02(+0.25%)
Mar 12, 2009 7.962 8.230 7.900 8.222 21,795,596 +0.26(+3.26%)
Mar 11, 2009 7.993 8.050 7.883 7.962 17,006,476 +0.06(+0.76%)
Mar 10, 2009 7.644 7.916 7.623 7.902 16,585,463 +0.41(+5.48%)
Mar 09, 2009 7.512 7.720 7.469 7.492 14,430,345 -0.21(-2.76%)
Mar 06, 2009 7.650 7.780 7.428 7.704 0 +0.09(+1.16%)
Mar 05, 2009 7.725 7.824 7.597 7.615 9,924,491 -0.27(-3.48%)
Mar 04, 2009 7.803 8.024 7.780 7.890 10,657,335 +0.16(+2.14%)
Mar 02, 2009 7.887 7.972 7.683 7.725 20,707,302 -0.32(-3.95%)
Feb 27, 2009 8.048 8.217 8.034 8.042 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.479 8.193 8.193 9,594,562 -0.17(-2.00%)
Feb 25, 2009 8.389 8.506 8.246 8.360 15,107,313 -0.08(-0.95%)
Feb 24, 2009 8.217 8.479 8.197 8.440 12,708,557 +0.27(+3.25%)
Feb 23, 2009 8.558 8.568 8.156 8.174 10,247,398 -0.32(-3.74%)
Feb 20, 2009 8.409 8.576 8.345 8.492 16,321,511 -0.07(-0.87%)
Feb 19, 2009 8.683 8.714 8.527 8.566 12,092,392 -0.04(-0.46%)
Feb 18, 2009 8.640 8.690 8.523 8.605 9,318,825 -0.01(-0.10%)
Feb 17, 2009 8.677 8.737 8.593 8.613 10,245,677 -0.33(-3.71%)
Feb 13, 2009 9.003 9.081 8.943 8.945 8,589,696 -0.06(-0.64%)
Feb 12, 2009 8.826 9.019 8.743 9.003 12,302,137 +0.06(+0.65%)
Feb 11, 2009 8.968 9.026 8.842 8.945 9,488,106 +0.01(+0.09%)
Feb 10, 2009 9.230 9.333 8.885 8.937 11,177,761 -0.39(-4.18%)
Feb 09, 2009 9.341 9.391 9.248 9.327 11,283,664 +0.00(+0.02%)
Feb 06, 2009 9.119 9.364 9.104 9.325 10,684,589 +0.20(+2.24%)
Feb 05, 2009 8.869 9.174 8.850 9.121 11,769,912 +0.19(+2.17%)
Feb 04, 2009 8.995 9.125 8.904 8.927 10,583,525 -0.04(-0.44%)
Feb 03, 2009 8.820 9.007 8.749 8.966 10,816,485 +0.19(+2.14%)
Feb 02, 2009 8.688 8.857 8.661 8.778 10,470,382 -0.04(-0.40%)
Jan 30, 2009 9.005 9.042 8.770 8.813 0 -0.14(-1.59%)
Jan 29, 2009 9.098 9.121 8.956 8.956 10,689,491 -0.25(-2.69%)
Jan 28, 2009 9.112 9.273 9.077 9.203 14,174,569 +0.23(+2.57%)
Jan 27, 2009 8.927 9.026 8.873 8.972 11,076,640 +0.08(+0.95%)
Jan 26, 2009 8.840 9.034 8.787 8.888 11,136,041 +0.07(+0.80%)
Jan 23, 2009 8.564 8.902 8.558 8.817 15,788,786 +0.04(+0.49%)
Jan 22, 2009 8.696 8.881 8.605 8.774 13,973,941 -0.11(-1.18%)
Jan 21, 2009 8.671 8.906 8.553 8.879 14,584,292 +0.32(+3.76%)
Jan 20, 2009 8.883 8.927 8.542 8.558 15,791,201 -0.39(-4.36%)
Jan 16, 2009 8.976 9.013 8.762 8.947 16,488,536 +0.10(+1.09%)
Jan 15, 2009 8.754 8.902 8.572 8.850 13,542,139 +0.06(+0.70%)
Jan 14, 2009 8.925 8.954 8.714 8.789 10,068,409 -0.27(-2.94%)
Jan 13, 2009 9.001 9.135 8.970 9.055 9,519,468 +0.03(+0.30%)
Jan 12, 2009 9.166 9.184 8.962 9.028 11,268,926 -0.18(-1.93%)
Jan 09, 2009 9.426 9.428 9.182 9.205 7,453,914 -0.20(-2.17%)
Jan 08, 2009 9.335 9.409 9.259 9.409 8,737,121 +0.03(+0.29%)
Jan 07, 2009 9.494 9.531 9.306 9.382 8,558,345 -0.25(-2.61%)
Jan 06, 2009 9.673 9.745 9.572 9.634 15,328,682 +0.07(+0.71%)
Jan 05, 2009 9.525 9.663 9.481 9.566 16,824,954 +0.01(+0.15%)
Jan 02, 2009 9.269 9.603 9.228 9.552 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.