Indicators

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

81.85 +1.04 (+1.29%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.667	8.778	8.591	8.632	9,654,753	+0.07(+0.77%)
Mar 30, 2009	8.613	8.650	8.461	8.566	17,440,454	-0.39(-4.40%)
Mar 26, 2009	8.863	8.984	8.807	8.960	12,217,179	+0.22(+2.57%)
Mar 25, 2009	8.787	8.902	8.551	8.735	11,216,761	-0.01(-0.12%)
Mar 24, 2009	8.797	8.894	8.733	8.745	8,988,052	-0.16(-1.83%)
Mar 23, 2009	8.671	8.908	8.648	8.908	9,954,902	+0.54(+6.51%)
Mar 20, 2009	8.545	8.595	8.343	8.364	7,241,464	-0.13(-1.51%)
Mar 19, 2009	8.636	8.659	8.486	8.492	11,921,948	-0.05(-0.56%)
Mar 18, 2009	8.415	8.663	8.302	8.539	14,567,551	+0.08(+1.00%)
Mar 17, 2009	8.234	8.455	8.176	8.455	7,884,635	+0.24(+2.91%)
Mar 16, 2009	8.339	8.392	8.191	8.215	10,296,029	-0.03(-0.33%)
Mar 13, 2009	8.228	8.261	8.115	8.242	0	+0.02(+0.25%)
Mar 12, 2009	7.962	8.230	7.900	8.222	21,795,596	+0.26(+3.26%)
Mar 11, 2009	7.993	8.050	7.883	7.962	17,006,476	+0.06(+0.76%)
Mar 10, 2009	7.644	7.916	7.623	7.902	16,585,463	+0.41(+5.48%)
Mar 09, 2009	7.512	7.720	7.469	7.492	14,430,345	-0.21(-2.76%)
Mar 06, 2009	7.650	7.780	7.428	7.704	0	+0.09(+1.16%)
Mar 05, 2009	7.725	7.824	7.597	7.615	9,924,491	-0.27(-3.48%)
Mar 04, 2009	7.803	8.024	7.780	7.890	10,657,335	+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.