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 )

80.97 -0.44 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 8.666 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%)
Mar 02, 2009 7.887 7.971 7.682 7.724 20,709,482 -0.32(-3.95%)
Feb 27, 2009 8.047 8.217 8.033 8.041 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.478 8.192 8.192 9,595,573 -0.17(-2.00%)
Feb 25, 2009 8.388 8.505 8.245 8.359 15,108,905 -0.08(-0.95%)
Feb 24, 2009 8.217 8.478 8.196 8.439 12,709,896 +0.27(+3.25%)
Feb 23, 2009 8.557 8.567 8.155 8.173 10,248,478 -0.32(-3.74%)
Feb 20, 2009 8.408 8.575 8.344 8.491 16,323,230 -0.07(-0.87%)
Feb 19, 2009 8.682 8.713 8.526 8.565 12,093,666 -0.04(-0.46%)
Feb 18, 2009 8.639 8.689 8.522 8.604 9,319,807 -0.01(-0.10%)
Feb 17, 2009 8.676 8.736 8.592 8.612 10,246,756 -0.33(-3.71%)
Feb 13, 2009 9.002 9.080 8.942 8.944 8,590,602 -0.06(-0.64%)
Feb 12, 2009 8.825 9.018 8.742 9.002 12,303,433 +0.06(+0.65%)
Feb 11, 2009 8.967 9.025 8.841 8.944 9,489,106 +0.01(+0.09%)
Feb 10, 2009 9.229 9.332 8.885 8.936 11,178,939 -0.39(-4.18%)
Feb 09, 2009 9.340 9.390 9.247 9.326 11,284,853 +0.00(+0.02%)
Feb 06, 2009 9.118 9.363 9.103 9.324 10,685,714 +0.20(+2.24%)
Feb 05, 2009 8.868 9.173 8.850 9.120 11,771,152 +0.19(+2.17%)
Feb 04, 2009 8.994 9.124 8.903 8.926 10,584,641 -0.04(-0.44%)
Feb 03, 2009 8.819 9.006 8.748 8.965 10,817,624 +0.19(+2.14%)
Feb 02, 2009 8.687 8.856 8.660 8.777 10,471,486 -0.04(-0.40%)
Jan 30, 2009 9.004 9.041 8.769 8.812 0 -0.14(-1.59%)
Jan 29, 2009 9.097 9.120 8.955 8.955 10,690,618 -0.25(-2.69%)
Jan 28, 2009 9.111 9.272 9.076 9.202 14,176,063 +0.23(+2.57%)
Jan 27, 2009 8.926 9.025 8.872 8.971 11,077,807 +0.08(+0.95%)
Jan 26, 2009 8.839 9.033 8.786 8.887 11,137,214 +0.07(+0.80%)
Jan 23, 2009 8.563 8.901 8.557 8.817 15,790,449 +0.04(+0.49%)
Jan 22, 2009 8.695 8.880 8.604 8.773 13,975,414 -0.11(-1.18%)
Jan 21, 2009 8.670 8.905 8.553 8.878 14,585,828 +0.32(+3.76%)
Jan 20, 2009 8.882 8.926 8.541 8.557 15,792,865 -0.39(-4.36%)
Jan 16, 2009 8.975 9.012 8.761 8.946 16,490,274 +0.10(+1.10%)
Jan 15, 2009 8.753 8.901 8.571 8.850 13,543,566 +0.06(+0.70%)
Jan 14, 2009 8.924 8.953 8.713 8.788 10,069,470 -0.27(-2.94%)
Jan 13, 2009 9.000 9.134 8.969 9.054 9,520,471 +0.03(+0.30%)
Jan 12, 2009 9.165 9.184 8.961 9.027 11,270,114 -0.18(-1.93%)
Jan 09, 2009 9.425 9.427 9.181 9.204 7,454,700 -0.20(-2.17%)
Jan 08, 2009 9.334 9.408 9.258 9.408 8,738,041 +0.03(+0.29%)
Jan 07, 2009 9.493 9.530 9.305 9.381 8,559,246 -0.25(-2.61%)
Jan 06, 2009 9.672 9.744 9.571 9.633 15,330,297 +0.07(+0.71%)
Jan 05, 2009 9.524 9.662 9.480 9.565 16,826,728 +0.01(+0.15%)
Jan 02, 2009 9.268 9.602 9.227 9.551 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.