Skip to main content

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

84.50 -0.20 (-0.23%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.20 11.21 11.01 11.13 8,449,724 -0.02(-0.22%)
Sep 29, 2009 11.21 11.25 11.13 11.16 4,209,786 -0.04(-0.33%)
Sep 28, 2009 11.06 11.24 11.06 11.19 5,078,249 +0.17(+1.57%)
Sep 25, 2009 11.06 11.11 10.99 11.02 4,291,193 -0.05(-0.48%)
Sep 24, 2009 11.18 11.21 11.03 11.07 5,010,810 -0.08(-0.72%)
Sep 23, 2009 11.30 11.35 11.15 11.15 4,563,966 -0.15(-1.31%)
Sep 22, 2009 11.32 11.33 11.25 11.30 3,890,559 +0.05(+0.48%)
Sep 21, 2009 11.17 11.28 11.17 11.25 6,594,331 -0.03(-0.27%)
Sep 18, 2009 11.31 11.33 11.24 11.28 6,864,951 +0.01(+0.09%)
Sep 17, 2009 11.25 11.33 11.21 11.27 8,659,054 +0.13(+1.16%)
Sep 16, 2009 11.15 11.27 11.12 11.14 7,704,528 +0.03(+0.25%)
Sep 15, 2009 11.10 11.15 11.03 11.11 6,804,937 +0.03(+0.28%)
Sep 14, 2009 10.97 11.09 10.96 11.08 4,304,976 +0.02(+0.19%)
Sep 11, 2009 11.07 11.11 11.00 11.06 3,541,850 +0.02(+0.17%)
Sep 10, 2009 10.94 11.05 10.90 11.04 4,671,597 +0.12(+1.11%)
Sep 09, 2009 10.88 10.96 10.84 10.92 4,358,496 +0.06(+0.59%)
Sep 08, 2009 10.84 10.86 10.80 10.86 2,549,125 +0.12(+1.09%)
Sep 04, 2009 10.62 10.75 10.59 10.74 3,329,527 +0.14(+1.34%)
Sep 03, 2009 10.59 10.61 10.49 10.60 4,015,364 +0.06(+0.55%)
Sep 02, 2009 10.51 10.59 10.50 10.54 5,130,207 +0.00(+0.00%)
Sep 01, 2009 10.68 10.83 10.53 10.54 8,741,475 -0.20(-1.84%)
Aug 31, 2009 10.73 10.75 10.68 10.74 3,976,787 -0.09(-0.88%)
Aug 28, 2009 10.92 10.95 10.77 10.83 4,067,196 -0.01(-0.11%)
Aug 27, 2009 10.81 10.87 10.69 10.85 7,906,685 +0.02(+0.15%)
Aug 26, 2009 10.80 10.87 10.76 10.83 4,151,789 +0.01(+0.13%)
Aug 25, 2009 10.85 10.93 10.79 10.81 9,258,828 +0.00(+0.00%)
Aug 24, 2009 10.84 10.89 10.79 10.81 5,531,223 +0.03(+0.31%)
Aug 21, 2009 10.71 10.81 10.67 10.78 5,894,104 +0.16(+1.51%)
Aug 20, 2009 10.53 10.64 10.51 10.62 5,272,418 +0.09(+0.90%)
Aug 19, 2009 10.33 10.55 10.33 10.53 4,653,647 +0.11(+1.03%)
Aug 18, 2009 10.35 10.45 10.34 10.42 9,836,312 +0.07(+0.63%)
Aug 17, 2009 10.39 10.41 10.32 10.35 7,484,057 -0.22(-2.08%)
Aug 14, 2009 10.67 10.67 10.48 10.57 7,395,069 -0.10(-0.93%)
Aug 13, 2009 10.66 10.68 10.55 10.67 6,869,010 +0.06(+0.59%)
Aug 12, 2009 10.49 10.69 10.48 10.61 6,953,153 +0.13(+1.20%)
Aug 11, 2009 10.55 10.56 10.47 10.48 3,840,502 -0.11(-0.99%)
Aug 10, 2009 10.58 10.61 10.52 10.59 5,045,448 -0.02(-0.23%)
Aug 07, 2009 10.63 10.68 10.55 10.61 6,223,249 +0.09(+0.90%)
Aug 06, 2009 10.62 10.63 10.48 10.52 6,834,061 -0.07(-0.70%)
Aug 05, 2009 10.67 10.67 10.54 10.59 12,268,557 -0.03(-0.25%)
Aug 04, 2009 10.64 10.69 10.61 10.62 7,453,623 -0.05(-0.42%)
Aug 03, 2009 10.61 10.68 10.57 10.67 5,503,452 +0.15(+1.43%)
Jul 31, 2009 10.53 10.59 10.48 10.52 2,969,420 -0.01(-0.08%)
Jul 30, 2009 10.56 10.64 10.51 10.52 5,579,170 +0.09(+0.85%)
Jul 29, 2009 10.42 10.46 10.37 10.44 5,720,659 -0.07(-0.67%)
Jul 28, 2009 10.47 10.53 10.38 10.51 6,736,392 +0.01(+0.14%)
Jul 27, 2009 10.51 10.55 10.43 10.49 3,836,894 -0.04(-0.37%)
Jul 24, 2009 10.42 10.54 10.39 10.53 775 +0.03(+0.31%)
Jul 23, 2009 10.30 10.53 10.28 10.50 5,432,671 +0.22(+2.11%)
Jul 22, 2009 10.24 10.34 10.24 10.28 4,531,922 -0.01(-0.06%)
Jul 21, 2009 10.32 10.32 10.16 10.29 4,653,458 +0.05(+0.52%)
Jul 20, 2009 10.20 10.25 10.13 10.23 4,717,642 +0.11(+1.08%)
Jul 17, 2009 10.11 10.15 10.05 10.12 8,306,348 +0.02(+0.16%)
Jul 16, 2009 9.971 10.14 9.963 10.11 4,561,453 +0.12(+1.18%)
Jul 15, 2009 9.854 10.00 9.833 9.990 4,828,756 +0.28(+2.93%)
Jul 14, 2009 9.689 9.718 9.621 9.705 8,878,686 +0.05(+0.53%)
Jul 13, 2009 9.489 9.656 9.485 9.654 5,742,324 +0.18(+1.89%)
Jul 10, 2009 9.435 9.518 9.400 9.474 4,928,103 -0.02(-0.17%)
Jul 09, 2009 9.536 9.556 9.461 9.491 2,835,022 +0.02(+0.22%)
Jul 08, 2009 9.485 9.513 9.355 9.470 5,972,213 +0.04(+0.39%)
Jul 07, 2009 9.608 9.635 9.423 9.433 5,480,672 -0.20(-2.03%)
Jul 06, 2009 9.559 9.645 9.511 9.629 8,840,003 -0.01(-0.06%)
Jul 02, 2009 9.775 9.779 9.633 9.635 5,075,232 -0.26(-2.65%)
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.