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 (%)
May 29, 2009 9.741 9.842 9.669 9.828 4,614,648 +0.14(+1.47%)
May 28, 2009 9.630 9.733 9.500 9.686 4,854,198 +0.13(+1.38%)
May 27, 2009 9.702 9.758 9.539 9.554 11,306,986 -0.15(-1.51%)
May 26, 2009 9.387 9.721 9.375 9.700 12,581,217 +0.24(+2.50%)
May 22, 2009 9.478 9.562 9.414 9.463 3,514,503 -0.00(-0.04%)
May 21, 2009 9.507 9.550 9.375 9.467 4,507,623 -0.16(-1.69%)
May 20, 2009 9.748 9.836 9.616 9.630 6,786,860 -0.04(-0.36%)
May 19, 2009 9.643 9.746 9.626 9.665 7,677,023 -0.01(-0.06%)
May 18, 2009 9.509 9.671 9.476 9.671 4,584,246 +0.26(+2.80%)
May 15, 2009 9.436 9.533 9.364 9.408 4,514,336 -0.06(-0.59%)
May 14, 2009 9.412 9.537 9.399 9.463 5,442,899 +0.05(+0.55%)
May 13, 2009 9.519 9.523 9.383 9.412 8,273,383 -0.22(-2.31%)
May 12, 2009 9.634 9.686 9.511 9.634 4,265,797 +0.04(+0.39%)
May 11, 2009 9.630 9.675 9.548 9.597 7,638,010 -0.15(-1.50%)
May 08, 2009 9.702 9.780 9.614 9.743 9,004,720 +0.17(+1.81%)
May 07, 2009 9.797 9.797 9.509 9.570 6,889,759 -0.14(-1.42%)
May 06, 2009 9.731 9.746 9.572 9.708 14,306,518 +0.10(+1.03%)
May 05, 2009 9.620 9.634 9.531 9.610 6,968,779 -0.01(-0.15%)
May 04, 2009 9.500 9.638 9.451 9.624 6,253,513 +0.21(+2.21%)
May 01, 2009 9.379 9.447 9.270 9.416 18,295,190 +0.07(+0.73%)
Apr 30, 2009 9.484 9.519 9.292 9.348 6,785,462 -0.03(-0.29%)
Apr 29, 2009 9.292 9.467 9.249 9.375 7,148,573 +0.18(+2.00%)
Apr 28, 2009 9.117 9.274 9.084 9.191 5,449,738 -0.01(-0.07%)
Apr 27, 2009 9.169 9.300 9.125 9.197 7,310,704 -0.06(-0.60%)
Apr 24, 2009 9.150 9.315 9.144 9.253 6,346,360 +0.16(+1.81%)
Apr 23, 2009 9.047 9.101 8.930 9.088 8,066,036 +0.12(+1.29%)
Apr 22, 2009 8.985 9.185 8.973 8.973 11,710,255 -0.09(-1.05%)
Apr 21, 2009 8.903 9.074 8.870 9.068 9,145,127 +0.14(+1.59%)
Apr 20, 2009 9.090 9.101 8.907 8.925 6,527,629 -0.30(-3.30%)
Apr 17, 2009 9.189 9.270 9.152 9.230 6,965,057 +0.04(+0.45%)
Apr 16, 2009 9.109 9.239 9.022 9.189 8,821,111 +0.13(+1.43%)
Apr 15, 2009 8.963 9.072 8.932 9.059 6,988,431 +0.04(+0.46%)
Apr 14, 2009 9.008 9.127 8.985 9.018 8,847,398 -0.12(-1.26%)
Apr 13, 2009 9.088 9.193 9.041 9.134 7,529,389 -0.03(-0.29%)
Apr 09, 2009 9.113 9.162 9.059 9.160 8,940,891 +0.24(+2.73%)
Apr 08, 2009 8.843 8.963 8.794 8.917 5,687,438 +0.11(+1.29%)
Apr 07, 2009 8.872 8.909 8.783 8.804 20,023,860 -0.20(-2.17%)
Apr 06, 2009 8.969 9.026 8.867 9.000 8,859,197 -0.08(-0.91%)
Apr 03, 2009 9.006 9.086 8.938 9.082 11,200,855 +0.09(+0.99%)
Apr 02, 2009 8.969 9.142 8.932 8.993 8,006,037 +0.23(+2.68%)
Apr 01, 2009 8.518 8.787 8.476 8.759 9,451,718 +0.13(+1.55%)
Mar 31, 2009 8.660 8.771 8.583 8.625 9,662,778 +0.07(+0.77%)
Mar 30, 2009 8.606 8.643 8.454 8.559 17,454,950 -0.39(-4.40%)
Mar 26, 2009 8.855 8.977 8.800 8.952 12,227,333 +0.22(+2.57%)
Mar 25, 2009 8.779 8.895 8.544 8.728 11,226,083 -0.01(-0.12%)
Mar 24, 2009 8.790 8.886 8.726 8.738 8,995,522 -0.16(-1.83%)
Mar 23, 2009 8.664 8.901 8.641 8.901 9,963,176 +0.54(+6.51%)
Mar 20, 2009 8.538 8.588 8.336 8.357 7,247,482 -0.13(-1.51%)
Mar 19, 2009 8.629 8.651 8.479 8.485 11,931,856 -0.05(-0.56%)
Mar 18, 2009 8.408 8.656 8.295 8.532 14,579,659 +0.08(+1.00%)
Mar 17, 2009 8.227 8.447 8.169 8.447 7,891,189 +0.24(+2.91%)
Mar 16, 2009 8.332 8.385 8.184 8.208 10,304,586 -0.03(-0.33%)
Mar 13, 2009 8.221 8.254 8.109 8.235 0 +0.02(+0.25%)
Mar 12, 2009 7.955 8.223 7.893 8.215 21,813,712 +0.26(+3.26%)
Mar 11, 2009 7.986 8.044 7.877 7.955 17,020,610 +0.06(+0.76%)
Mar 10, 2009 7.638 7.910 7.617 7.895 16,599,248 +0.41(+5.48%)
Mar 09, 2009 7.506 7.714 7.463 7.485 14,442,339 -0.21(-2.76%)
Mar 06, 2009 7.644 7.774 7.421 7.698 0 +0.09(+1.16%)
Mar 05, 2009 7.718 7.817 7.590 7.609 9,932,740 -0.27(-3.48%)
Mar 04, 2009 7.796 8.017 7.774 7.883 10,666,192 +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.