Indicators

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

84.71 +0.02 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.666	8.777	8.590	8.631	9,655,771	+0.07(+0.77%)
Mar 30, 2009	8.612	8.649	8.460	8.565	17,442,292	-0.39(-4.40%)
Mar 26, 2009	8.862	8.984	8.806	8.959	12,218,466	+0.22(+2.57%)
Mar 25, 2009	8.786	8.901	8.551	8.734	11,217,943	-0.01(-0.12%)
Mar 24, 2009	8.796	8.893	8.732	8.744	8,988,999	-0.16(-1.83%)
Mar 23, 2009	8.670	8.907	8.647	8.907	9,955,951	+0.54(+6.51%)
Mar 20, 2009	8.544	8.594	8.342	8.363	7,242,227	-0.13(-1.51%)
Mar 19, 2009	8.635	8.658	8.486	8.491	11,923,204	-0.05(-0.56%)
Mar 18, 2009	8.414	8.662	8.301	8.538	14,569,086	+0.08(+1.00%)
Mar 17, 2009	8.233	8.454	8.175	8.454	7,885,466	+0.24(+2.91%)
Mar 16, 2009	8.338	8.391	8.190	8.214	10,297,114	-0.03(-0.33%)
Mar 13, 2009	8.227	8.260	8.114	8.241	0	+0.02(+0.25%)
Mar 12, 2009	7.961	8.229	7.899	8.221	21,797,894	+0.26(+3.26%)
Mar 11, 2009	7.992	8.050	7.882	7.961	17,008,268	+0.06(+0.76%)
Mar 10, 2009	7.643	7.915	7.623	7.901	16,587,210	+0.41(+5.48%)
Mar 09, 2009	7.511	7.720	7.468	7.491	14,431,865	-0.21(-2.76%)
Mar 06, 2009	7.649	7.779	7.427	7.703	0	+0.09(+1.16%)
Mar 05, 2009	7.724	7.823	7.596	7.614	9,925,537	-0.27(-3.48%)
Mar 04, 2009	7.802	8.023	7.779	7.889	10,658,458	+0.16(+2.14%)

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.