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, 2010 12.41 12.46 12.37 12.40 2,457,711 -0.05(-0.37%)
Mar 30, 2010 12.43 12.48 12.38 12.44 3,948,473 +0.03(+0.22%)
Mar 29, 2010 12.40 12.44 12.39 12.41 3,365,036 +0.07(+0.60%)
Mar 26, 2010 12.38 12.41 12.28 12.34 5,903,769 -0.01(-0.07%)
Mar 25, 2010 12.45 12.49 12.33 12.35 5,520,886 -0.01(-0.07%)
Mar 24, 2010 12.38 12.42 12.34 12.36 4,891,528 -0.09(-0.70%)
Mar 23, 2010 12.38 12.45 12.34 12.44 3,107,996 +0.07(+0.58%)
Mar 22, 2010 12.22 12.40 12.22 12.37 6,972,584 +0.07(+0.59%)
Mar 19, 2010 12.41 12.41 12.25 12.30 1,985,046 -0.07(-0.57%)
Mar 18, 2010 12.37 12.38 12.32 12.37 3,458,832 -0.00(-0.03%)
Mar 17, 2010 12.34 12.41 12.33 12.37 7,978,483 +0.06(+0.50%)
Mar 16, 2010 12.27 12.32 12.22 12.31 4,610,966 +0.08(+0.66%)
Mar 15, 2010 12.16 12.24 12.15 12.23 2,366,947 -0.01(-0.08%)
Mar 12, 2010 12.28 12.29 12.20 12.24 2,167,833 +0.01(+0.10%)
Mar 11, 2010 12.16 12.23 12.12 12.23 3,545,570 +0.04(+0.30%)
Mar 10, 2010 12.14 12.21 12.12 12.19 5,025,398 +0.06(+0.53%)
Mar 09, 2010 12.07 12.20 12.07 12.13 3,172,252 +0.02(+0.20%)
Mar 08, 2010 12.12 12.14 12.09 12.10 1,405,422 -0.02(-0.15%)
Mar 05, 2010 12.04 12.12 12.01 12.12 5,491,525 +0.17(+1.43%)
Mar 04, 2010 11.94 11.97 11.88 11.95 2,744,411 +0.04(+0.36%)
Mar 03, 2010 11.94 11.98 11.89 11.91 2,398,983 +0.00(+0.03%)
Mar 02, 2010 11.94 11.96 11.88 11.90 6,582,866 +0.03(+0.28%)
Mar 01, 2010 11.78 11.88 11.78 11.87 5,465,473 +0.15(+1.28%)
Feb 26, 2010 11.74 11.76 11.66 11.72 5,301,270 +0.01(+0.05%)
Feb 25, 2010 11.57 11.73 11.53 11.71 5,028,307 -0.01(-0.12%)
Feb 24, 2010 11.68 11.75 11.65 11.73 4,658,418 +0.09(+0.74%)
Feb 23, 2010 11.74 11.77 11.60 11.64 4,657,031 -0.14(-1.17%)
Feb 22, 2010 11.85 11.85 11.75 11.78 6,784,328 -0.04(-0.33%)
Feb 19, 2010 11.78 11.86 11.73 11.82 6,389,478 +0.01(+0.12%)
Feb 18, 2010 11.69 11.83 11.69 11.81 14,405,191 +0.09(+0.74%)
Feb 17, 2010 11.72 11.73 11.67 11.72 6,702,793 +0.06(+0.48%)
Feb 16, 2010 11.58 11.67 11.53 11.66 3,844,055 +0.18(+1.56%)
Feb 12, 2010 11.37 11.48 11.48 11.48 3,361,173 -0.01(-0.09%)
Feb 11, 2010 11.34 11.51 11.29 11.49 2,725,877 +0.14(+1.25%)
Feb 10, 2010 11.37 11.41 11.26 11.35 3,915,313 -0.04(-0.38%)
Feb 09, 2010 11.36 11.49 11.29 11.39 7,718,895 +0.16(+1.47%)
Feb 08, 2010 11.32 11.37 11.22 11.23 4,844,095 -0.07(-0.60%)
Feb 05, 2010 11.28 11.32 11.09 11.30 11,643,539 +0.04(+0.37%)
Feb 04, 2010 11.54 11.54 11.26 11.26 8,113,269 -0.36(-3.09%)
Feb 03, 2010 11.59 11.65 11.58 11.62 3,468,589 -0.03(-0.23%)
Feb 02, 2010 11.53 11.66 11.49 11.64 3,259,130 +0.13(+1.16%)
Feb 01, 2010 11.41 11.51 11.40 11.51 4,643,152 +0.18(+1.58%)
Jan 29, 2010 11.54 11.61 11.31 11.33 6,281,699 -0.15(-1.33%)
Jan 28, 2010 11.69 11.69 11.42 11.48 9,112,902 -0.19(-1.59%)
Jan 27, 2010 11.59 11.69 11.51 11.67 7,208,768 +0.05(+0.41%)
Jan 26, 2010 11.61 11.73 11.57 11.62 4,605,845 -0.03(-0.28%)
Jan 25, 2010 11.69 11.71 11.61 11.65 5,082,859 +0.05(+0.46%)
Jan 22, 2010 11.82 11.86 11.58 11.60 7,340,514 -0.28(-2.33%)
Jan 21, 2010 12.11 12.13 11.86 11.88 8,807,579 -0.22(-1.79%)
Jan 20, 2010 12.16 12.16 11.99 12.09 5,100,996 -0.16(-1.30%)
Jan 19, 2010 12.10 12.25 12.08 12.25 4,192,015 +0.16(+1.33%)
Jan 15, 2010 12.22 12.09 12.09 12.09 6,572,983 -0.14(-1.15%)
Jan 14, 2010 12.17 12.24 12.16 12.23 5,286,721 +0.04(+0.32%)
Jan 13, 2010 12.10 12.21 12.04 12.19 6,114,978 +0.11(+0.92%)
Jan 12, 2010 12.11 12.14 12.03 12.08 7,250,576 -0.12(-1.00%)
Jan 11, 2010 12.25 12.25 12.14 12.20 2,905,215 +0.01(+0.08%)
Jan 08, 2010 12.10 12.20 12.07 12.19 4,178,325 +0.06(+0.46%)
Jan 07, 2010 12.11 12.14 12.06 12.14 3,353,040 -0.01(-0.07%)
Jan 06, 2010 12.13 12.17 12.11 12.14 4,786,503 +0.00(+0.00%)
Jan 05, 2010 12.13 12.16 12.08 12.14 4,719,303 +0.01(+0.07%)
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.