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 9.159 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%)
Nov 03, 2008 9.744 9.794 9.590 9.670 6,699,018 -0.11(-1.08%)
Oct 31, 2008 9.563 9.907 9.499 9.775 9,729,093 +0.15(+1.54%)
Oct 30, 2008 9.711 9.730 9.363 9.627 15,309,587 +0.32(+3.41%)
Oct 29, 2008 9.408 9.763 9.291 9.309 22,566,524 -0.07(-0.75%)
Oct 28, 2008 8.753 9.398 8.505 9.379 16,397,891 +0.90(+10.60%)
Oct 27, 2008 8.518 8.986 8.474 8.480 10,884,627 -0.34(-3.81%)
Oct 24, 2008 8.285 9.019 8.247 8.817 14,703,407 -0.29(-3.24%)
Oct 23, 2008 9.062 9.262 8.614 9.111 16,398,871 +0.12(+1.31%)
Oct 22, 2008 9.282 9.441 8.784 8.994 12,033,429 -0.58(-6.01%)
Oct 21, 2008 9.740 9.887 9.548 9.569 16,568,970 -0.34(-3.39%)
Oct 20, 2008 9.588 9.920 9.482 9.905 13,197,883 +0.48(+5.10%)
Oct 17, 2008 9.241 9.889 9.122 9.425 15,276,263 +0.06(+0.64%)
Oct 16, 2008 8.973 9.460 8.610 9.365 16,810,150 +0.35(+3.89%)
Oct 15, 2008 9.680 9.870 9.004 9.014 11,758,188 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.726 9.934 30,584,076 -0.20(-2.01%)
Oct 13, 2008 9.429 10.15 9.363 10.14 18,980,922 +0.86(+9.24%)
Oct 10, 2008 8.905 9.458 8.478 9.280 37,517,304 -0.02(-0.24%)
Oct 09, 2008 10.04 10.18 9.250 9.303 16,972,920 -0.63(-6.35%)
Oct 08, 2008 9.777 10.32 9.713 9.934 17,371,900 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.979 10.02 14,828,793 -0.53(-5.02%)
Oct 06, 2008 10.55 10.71 10.02 10.55 12,505,600 -0.37(-3.40%)
Oct 03, 2008 11.21 11.46 10.92 10.92 11,316,034 -0.15(-1.38%)
Oct 02, 2008 11.45 11.45 11.04 11.08 8,275,740 -0.45(-3.92%)
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.