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 )

79.31 -1.81 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 9.004 9.041 8.769 8.812 0 -0.14(-1.59%)
Jan 29, 2009 9.097 9.120 8.955 8.955 10,690,618 -0.25(-2.69%)
Jan 28, 2009 9.111 9.272 9.076 9.202 14,176,063 +0.23(+2.57%)
Jan 27, 2009 8.926 9.025 8.872 8.971 11,077,807 +0.08(+0.95%)
Jan 26, 2009 8.839 9.033 8.786 8.887 11,137,214 +0.07(+0.80%)
Jan 23, 2009 8.563 8.901 8.557 8.817 15,790,449 +0.04(+0.49%)
Jan 22, 2009 8.695 8.880 8.604 8.773 13,975,414 -0.11(-1.18%)
Jan 21, 2009 8.670 8.905 8.553 8.878 14,585,828 +0.32(+3.76%)
Jan 20, 2009 8.882 8.926 8.541 8.557 15,792,865 -0.39(-4.36%)
Jan 16, 2009 8.975 9.012 8.761 8.946 16,490,274 +0.10(+1.10%)
Jan 15, 2009 8.753 8.901 8.571 8.850 13,543,566 +0.06(+0.70%)
Jan 14, 2009 8.924 8.953 8.713 8.788 10,069,470 -0.27(-2.94%)
Jan 13, 2009 9.000 9.134 8.969 9.054 9,520,471 +0.03(+0.30%)
Jan 12, 2009 9.165 9.184 8.961 9.027 11,270,114 -0.18(-1.93%)
Jan 09, 2009 9.425 9.427 9.181 9.204 7,454,700 -0.20(-2.17%)
Jan 08, 2009 9.334 9.408 9.258 9.408 8,738,041 +0.03(+0.29%)
Jan 07, 2009 9.493 9.530 9.305 9.381 8,559,246 -0.25(-2.61%)
Jan 06, 2009 9.672 9.744 9.571 9.633 15,330,297 +0.07(+0.71%)
Jan 05, 2009 9.524 9.662 9.480 9.565 16,826,728 +0.01(+0.15%)
Jan 02, 2009 9.268 9.602 9.227 9.551 0 +0.29(+3.09%)
Jan 01, 2009 9.159 9.324 9.135 9.264 0 +0.00(+0.00%)
Dec 31, 2008 9.159 9.324 9.135 9.264 15,251,727 +0.11(+1.22%)
Dec 30, 2008 9.004 9.157 8.957 9.153 11,020,660 +0.21(+2.38%)
Dec 29, 2008 8.992 8.998 8.823 8.940 7,905,870 -0.01(-0.16%)
Dec 26, 2008 8.973 8.973 8.903 8.955 4,079,587 +0.07(+0.74%)
Dec 24, 2008 8.907 8.926 8.850 8.889 4,993,631 -0.03(-0.37%)
Dec 23, 2008 9.031 9.074 8.862 8.922 11,846,205 -0.01(-0.14%)
Dec 22, 2008 9.124 9.126 8.819 8.934 10,448,143 -0.16(-1.77%)
Dec 19, 2008 9.188 9.309 9.085 9.095 9,031,684 -0.04(-0.38%)
Dec 18, 2008 9.315 9.355 9.021 9.130 9,573,403 -0.17(-1.82%)
Dec 17, 2008 9.293 9.445 9.229 9.299 17,081,658 -0.08(-0.90%)
Dec 16, 2008 9.072 9.408 9.068 9.384 15,389,418 +0.37(+4.12%)
Dec 15, 2008 9.134 9.142 8.880 9.012 10,199,998 -0.03(-0.32%)
Dec 12, 2008 8.817 9.109 8.753 9.041 12,426,972 +0.03(+0.37%)
Dec 11, 2008 9.140 9.328 8.972 9.008 13,201,103 -0.21(-2.24%)
Dec 10, 2008 9.157 9.313 9.076 9.214 13,023,788 +0.14(+1.51%)
Dec 09, 2008 9.080 9.326 9.023 9.077 20,110,612 -0.11(-1.20%)
Dec 08, 2008 9.074 9.305 9.070 9.188 14,516,600 +0.30(+3.41%)
Dec 05, 2008 8.480 8.922 8.313 8.885 14,157,424 +0.27(+3.11%)
Dec 04, 2008 8.734 8.915 8.489 8.617 15,080,037 -0.24(-2.75%)
Dec 03, 2008 8.635 8.918 8.482 8.860 20,840,966 +0.15(+1.70%)
Dec 02, 2008 8.581 8.724 8.435 8.711 21,829,816 +0.25(+2.97%)
Dec 01, 2008 8.934 8.936 8.441 8.460 34,281,916 -0.72(-7.82%)
Nov 28, 2008 9.093 9.186 9.060 9.177 7,567,671 +0.02(+0.20%)
Nov 26, 2008 8.678 9.159 8.635 9.159 23,330,014 +0.32(+3.59%)
Nov 25, 2008 8.994 9.017 8.639 8.841 32,793,478 +0.04(+0.49%)
Nov 24, 2008 8.532 8.986 8.443 8.798 26,865,036 +0.41(+4.89%)
Nov 21, 2008 8.050 8.414 7.786 8.388 34,987,300 +0.53(+6.74%)
Nov 20, 2008 8.328 8.534 7.812 7.858 21,362,286 -0.55(-6.57%)
Nov 19, 2008 8.808 8.938 8.379 8.410 11,214,009 -0.44(-4.98%)
Nov 18, 2008 8.685 8.903 8.518 8.852 36,871,304 +0.14(+1.56%)
Nov 17, 2008 8.763 9.033 8.705 8.715 12,125,012 -0.19(-2.11%)
Nov 14, 2008 9.085 9.357 8.883 8.903 15,402,542 -0.45(-4.85%)
Nov 13, 2008 8.682 9.357 8.357 9.357 24,326,600 +0.68(+7.89%)
Nov 12, 2008 8.953 8.986 8.658 8.672 14,959,045 -0.44(-4.86%)
Nov 11, 2008 9.200 9.307 8.994 9.115 14,799,936 -0.24(-2.51%)
Nov 10, 2008 9.592 9.652 9.217 9.351 9,258,591 -0.06(-0.66%)
Nov 07, 2008 9.243 9.421 9.169 9.412 11,630,929 +0.26(+2.82%)
Nov 06, 2008 9.485 9.579 9.081 9.155 13,674,729 -0.43(-4.50%)
Nov 05, 2008 9.911 10.01 9.563 9.586 12,887,013 -0.46(-4.61%)
Nov 04, 2008 9.944 10.07 9.817 10.05 15,483,833 +0.38(+3.91%)
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.