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 )

82.53 +1.56 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 9.160 9.325 9.136 9.265 15,250,120 +0.11(+1.22%)
Dec 30, 2008 9.005 9.158 8.958 9.154 11,019,498 +0.21(+2.38%)
Dec 29, 2008 8.993 8.999 8.824 8.941 7,905,037 -0.01(-0.16%)
Dec 26, 2008 8.974 8.974 8.904 8.956 4,079,158 +0.07(+0.74%)
Dec 24, 2008 8.908 8.927 8.850 8.890 4,993,105 -0.03(-0.37%)
Dec 23, 2008 9.032 9.075 8.863 8.923 11,844,957 -0.01(-0.14%)
Dec 22, 2008 9.125 9.127 8.820 8.935 10,447,042 -0.16(-1.77%)
Dec 19, 2008 9.189 9.310 9.086 9.096 9,030,732 -0.04(-0.38%)
Dec 18, 2008 9.316 9.356 9.022 9.131 9,572,395 -0.17(-1.82%)
Dec 17, 2008 9.294 9.446 9.230 9.300 17,079,858 -0.08(-0.90%)
Dec 16, 2008 9.073 9.409 9.069 9.385 15,387,797 +0.37(+4.12%)
Dec 15, 2008 9.135 9.143 8.881 9.013 10,198,923 -0.03(-0.32%)
Dec 12, 2008 8.817 9.110 8.754 9.042 12,425,663 +0.03(+0.37%)
Dec 11, 2008 9.141 9.329 8.973 9.009 13,199,712 -0.21(-2.24%)
Dec 10, 2008 9.158 9.314 9.077 9.215 13,022,415 +0.14(+1.51%)
Dec 09, 2008 9.081 9.327 9.024 9.078 20,108,492 -0.11(-1.20%)
Dec 08, 2008 9.075 9.306 9.071 9.189 14,515,070 +0.30(+3.41%)
Dec 05, 2008 8.481 8.923 8.314 8.885 14,155,932 +0.27(+3.11%)
Dec 04, 2008 8.735 8.916 8.490 8.617 15,078,449 -0.24(-2.75%)
Dec 03, 2008 8.636 8.918 8.483 8.861 20,838,770 +0.15(+1.70%)
Dec 02, 2008 8.582 8.725 8.436 8.712 21,827,516 +0.25(+2.97%)
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.