Skip to main content

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

84.61 -0.09 (-0.11%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.18 13.18 13.01 13.02 5,283,413 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,502 +0.11(+0.85%)
Aug 27, 2008 13.01 13.14 13.01 13.10 5,244,288 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,519 +0.04(+0.29%)
Aug 25, 2008 13.12 13.13 12.94 12.96 6,143,045 -0.23(-1.75%)
Aug 22, 2008 13.13 13.21 13.12 13.20 3,488,835 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,108,154 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,883 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,665,209 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,370,533 -0.15(-1.18%)
Aug 15, 2008 13.17 13.19 13.09 13.15 0 +0.00(+0.00%)
Aug 14, 2008 13.04 13.20 13.01 13.15 4,605,491 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,855,455 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.07 8,713,093 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.14 4,954,812 +0.07(+0.55%)
Aug 08, 2008 12.81 13.09 12.78 13.07 3,392,160 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,860,411 -0.18(-1.41%)
Aug 06, 2008 12.88 13.03 12.86 13.03 5,386,451 +0.16(+1.23%)
Aug 05, 2008 12.64 12.87 12.63 12.87 17,871,822 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,633,170 -0.13(-1.01%)
Aug 01, 2008 12.80 12.84 12.67 12.71 18,597,036 -0.07(-0.56%)
Jul 31, 2008 12.91 12.99 12.79 12.79 8,003,971 -0.19(-1.45%)
Jul 30, 2008 12.85 13.00 12.80 12.97 6,356,134 +0.20(+1.58%)
Jul 29, 2008 12.77 12.78 12.62 12.77 6,225,310 +0.17(+1.34%)
Jul 28, 2008 12.73 12.79 12.59 12.60 5,771,492 -0.16(-1.24%)
Jul 25, 2008 12.74 12.80 12.70 12.76 7,492,336 +0.07(+0.55%)
Jul 24, 2008 12.85 12.91 12.65 12.69 9,019,627 -0.17(-1.31%)
Jul 23, 2008 12.91 12.94 12.82 12.86 10,587,788 -0.01(-0.08%)
Jul 22, 2008 12.77 12.88 12.74 12.87 13,251,039 +0.05(+0.40%)
Jul 21, 2008 12.83 12.85 12.75 12.82 11,889,812 +0.04(+0.31%)
Jul 18, 2008 12.83 12.83 12.72 12.78 7,644,470 -0.04(-0.32%)
Jul 17, 2008 12.84 12.85 12.72 12.82 17,152,956 +0.04(+0.34%)
Jul 16, 2008 12.56 12.78 12.54 12.78 17,619,342 +0.18(+1.44%)
Jul 15, 2008 12.61 12.79 12.50 12.60 21,832,290 -0.13(-1.05%)
Jul 14, 2008 12.91 12.91 12.68 12.73 9,802,682 -0.05(-0.37%)
Jul 11, 2008 12.81 12.93 12.63 12.78 12,454,501 -0.17(-1.29%)
Jul 10, 2008 12.79 12.99 12.69 12.94 21,277,164 +0.17(+1.36%)
Jul 09, 2008 13.07 13.08 12.77 12.77 14,627,742 -0.26(-2.01%)
Jul 08, 2008 12.91 13.04 12.78 13.03 14,749,016 +0.13(+0.99%)
Jul 07, 2008 13.06 13.12 12.79 12.91 8,637,680 -0.10(-0.75%)
Jul 04, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.00(+0.00%)
Jul 03, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.04(+0.30%)
Jul 02, 2008 13.27 13.31 12.96 12.96 4,939,486 -0.28(-2.09%)
Jul 01, 2008 13.02 13.24 12.99 13.24 10,325,321 +0.08(+0.59%)
Jun 30, 2008 13.19 13.28 13.15 13.16 4,238,012 -0.02(-0.12%)
Jun 27, 2008 13.16 13.24 13.08 13.18 6,903,499 +0.01(+0.11%)
Jun 26, 2008 13.37 13.42 13.16 13.16 6,677,998 -0.36(-2.65%)
Jun 25, 2008 13.49 13.64 13.46 13.52 4,293,200 +0.07(+0.54%)
Jun 24, 2008 13.45 13.58 13.39 13.45 3,589,685 -0.13(-0.97%)
Jun 23, 2008 13.55 13.60 13.52 13.58 3,283,471 +0.07(+0.52%)
Jun 20, 2008 13.66 13.68 13.46 13.51 7,205,008 -0.23(-1.68%)
Jun 19, 2008 13.71 13.81 13.65 13.74 4,064,383 +0.04(+0.32%)
Jun 18, 2008 13.76 13.79 13.66 13.70 3,769,266 -0.11(-0.81%)
Jun 17, 2008 13.91 13.91 13.81 13.81 4,971,510 -0.04(-0.27%)
Jun 16, 2008 13.73 13.88 13.73 13.85 2,889,216 -0.00(-0.01%)
Jun 13, 2008 13.72 13.85 13.67 13.85 4,419,669 +0.21(+1.53%)
Jun 12, 2008 13.63 13.74 13.55 13.64 7,984,809 +0.02(+0.14%)
Jun 11, 2008 13.79 13.80 13.61 13.62 6,976,510 -0.16(-1.14%)
Jun 10, 2008 13.80 13.86 13.73 13.78 3,993,602 -0.08(-0.55%)
Jun 09, 2008 13.79 13.91 13.69 13.86 4,713,161 +0.08(+0.61%)
Jun 06, 2008 14.04 14.13 13.76 13.77 6,013,652 -0.38(-2.69%)
Jun 05, 2008 13.91 14.16 13.89 14.15 6,568,975 +0.29(+2.13%)
Jun 04, 2008 13.82 13.95 13.78 13.86 3,548,780 +0.03(+0.19%)
Jun 03, 2008 13.97 14.01 13.77 13.83 5,035,341 -0.08(-0.59%)
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.