Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 9.918 10.00 9.885 9.897 7,689,376 +0.05(+0.48%)
Jun 30, 2009 9.940 9.984 9.790 9.850 10,442,148 -0.08(-0.81%)
Jun 29, 2009 9.895 9.959 9.841 9.930 3,754,832 +0.08(+0.86%)
Jun 26, 2009 9.850 9.895 9.812 9.845 5,239,404 -0.04(-0.44%)
Jun 25, 2009 9.761 9.901 9.746 9.889 10,635,871 +0.23(+2.39%)
Jun 24, 2009 9.670 9.776 9.621 9.658 7,518,002 +0.06(+0.62%)
Jun 23, 2009 9.639 9.658 9.553 9.598 7,584,704 -0.03(-0.34%)
Jun 22, 2009 9.843 9.843 9.631 9.631 5,437,080 -0.30(-2.99%)
Jun 19, 2009 10.00 10.02 9.880 9.928 4,686,724 +0.02(+0.23%)
Jun 18, 2009 9.870 9.957 9.837 9.905 2,842,438 +0.03(+0.33%)
Jun 17, 2009 9.835 9.946 9.790 9.872 2,813,410 +0.01(+0.13%)
Jun 16, 2009 10.00 10.04 9.849 9.860 5,143,345 -0.11(-1.12%)
Jun 15, 2009 10.07 10.07 9.911 9.971 2,652,478 -0.22(-2.16%)
Jun 12, 2009 10.12 10.19 10.07 10.19 2,243,968 -0.03(-0.32%)
Jun 11, 2009 10.16 10.31 10.16 10.22 3,381,577 +0.07(+0.67%)
Jun 10, 2009 10.27 10.27 10.02 10.16 3,425,644 -0.01(-0.12%)
Jun 09, 2009 10.17 10.22 10.10 10.17 6,890,680 +0.05(+0.51%)
Jun 08, 2009 10.04 10.20 9.977 10.12 2,865,286 -0.04(-0.35%)
Jun 05, 2009 10.23 10.24 10.05 10.15 4,037,441 +0.04(+0.35%)
Jun 04, 2009 10.10 10.14 10.01 10.12 4,108,624 +0.04(+0.37%)
Jun 03, 2009 10.06 10.08 9.942 10.08 5,504,248 -0.09(-0.89%)
Jun 02, 2009 10.10 10.22 10.07 10.17 7,358,932 +0.09(+0.86%)
Jun 01, 2009 9.975 10.15 9.955 10.08 5,452,513 +0.25(+2.54%)
May 29, 2009 9.748 9.850 9.676 9.835 4,611,302 +0.14(+1.47%)
May 28, 2009 9.637 9.740 9.507 9.693 4,850,678 +0.13(+1.38%)
May 27, 2009 9.709 9.765 9.546 9.561 11,298,787 -0.15(-1.51%)
May 26, 2009 9.394 9.728 9.381 9.707 12,572,093 +0.24(+2.50%)
May 22, 2009 9.485 9.569 9.421 9.470 3,511,954 -0.00(-0.04%)
May 21, 2009 9.513 9.557 9.381 9.474 4,504,354 -0.16(-1.69%)
May 20, 2009 9.755 9.843 9.623 9.637 6,781,938 -0.04(-0.36%)
May 19, 2009 9.650 9.753 9.633 9.672 7,671,456 -0.01(-0.06%)
May 18, 2009 9.515 9.678 9.482 9.678 4,580,921 +0.26(+2.80%)
May 15, 2009 9.443 9.540 9.371 9.414 4,511,062 -0.06(-0.59%)
May 14, 2009 9.419 9.544 9.406 9.470 5,438,952 +0.05(+0.55%)
May 13, 2009 9.526 9.530 9.390 9.419 8,267,383 -0.22(-2.31%)
May 12, 2009 9.641 9.693 9.518 9.641 4,262,704 +0.04(+0.39%)
May 11, 2009 9.637 9.682 9.555 9.604 7,632,471 -0.15(-1.50%)
May 08, 2009 9.709 9.787 9.621 9.751 8,998,190 +0.17(+1.81%)
May 07, 2009 9.804 9.804 9.515 9.577 6,884,763 -0.14(-1.42%)
May 06, 2009 9.738 9.753 9.579 9.715 14,296,143 +0.10(+1.03%)
May 05, 2009 9.627 9.641 9.538 9.617 6,963,726 -0.01(-0.15%)
May 04, 2009 9.507 9.645 9.458 9.631 6,248,978 +0.21(+2.21%)
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.