Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.88 12.99 12.86 12.93 5,228,060 +0.06(+0.48%)
Mar 28, 2008 13.02 13.06 12.85 12.87 5,926,095 -0.10(-0.75%)
Mar 27, 2008 13.15 13.15 12.95 12.96 5,169,555 -0.15(-1.12%)
Mar 26, 2008 13.11 13.16 13.07 13.11 7,174,400 -0.02(-0.14%)
Mar 25, 2008 13.11 13.18 13.03 13.13 5,821,684 -0.00(-0.03%)
Mar 24, 2008 12.96 13.22 12.95 13.13 5,642,943 +0.25(+1.95%)
Mar 21, 2008 12.72 12.92 12.63 12.88 7,689,881 +0.00(+0.00%)
Mar 20, 2008 12.72 12.92 12.63 12.88 7,689,881 +0.20(+1.61%)
Mar 19, 2008 13.12 13.13 12.68 12.68 6,284,975 -0.37(-2.86%)
Mar 18, 2008 12.78 13.05 12.75 13.05 30,303,950 +0.45(+3.58%)
Mar 17, 2008 12.35 12.70 12.25 12.60 10,832,010 -0.14(-1.09%)
Mar 14, 2008 13.06 13.06 12.59 12.74 11,220,329 -0.22(-1.67%)
Mar 13, 2008 12.71 13.02 12.65 12.95 8,898,775 +0.08(+0.62%)
Mar 12, 2008 12.96 13.05 12.85 12.87 3,157,580 -0.07(-0.54%)
Mar 11, 2008 12.78 12.95 12.64 12.94 6,641,725 +0.40(+3.19%)
Mar 10, 2008 12.74 12.75 12.53 12.54 4,902,456 -0.19(-1.47%)
Mar 07, 2008 12.77 12.91 12.62 12.73 5,353,384 -0.12(-0.96%)
Mar 06, 2008 13.06 13.10 12.84 12.85 4,814,177 -0.26(-1.95%)
Mar 05, 2008 13.07 13.19 12.98 13.11 27,516,904 +0.09(+0.73%)
Mar 04, 2008 12.94 13.05 12.82 13.01 5,158,744 -0.04(-0.30%)
Mar 03, 2008 12.99 13.10 12.94 13.05 5,009,321 +0.04(+0.27%)
Feb 29, 2008 13.23 13.25 12.98 13.02 4,788,108 -0.34(-2.58%)
Feb 28, 2008 13.36 13.44 13.32 13.36 4,652,803 -0.06(-0.42%)
Feb 27, 2008 13.37 13.49 13.35 13.42 4,752,354 +0.01(+0.05%)
Feb 26, 2008 13.26 13.48 13.24 13.41 5,453,400 +0.11(+0.81%)
Feb 25, 2008 13.15 13.34 13.09 13.31 9,662,915 +0.17(+1.30%)
Feb 22, 2008 13.11 13.14 12.91 13.13 10,781,929 +0.09(+0.70%)
Feb 21, 2008 13.29 13.29 13.01 13.04 6,547,272 -0.16(-1.23%)
Feb 20, 2008 13.05 13.25 13.00 13.21 7,456,237 +0.12(+0.93%)
Feb 19, 2008 13.23 13.25 13.05 13.08 4,426,536 +0.04(+0.33%)
Feb 18, 2008 12.99 13.05 12.94 13.04 0 +0.00(+0.00%)
Feb 15, 2008 12.99 13.05 12.94 13.04 3,225,563 -0.01(-0.11%)
Feb 14, 2008 13.26 13.26 13.05 13.06 3,295,364 -0.16(-1.23%)
Feb 13, 2008 13.16 13.24 13.07 13.22 2,441,824 +0.19(+1.42%)
Feb 12, 2008 13.07 13.16 12.93 13.03 20,571,728 +0.07(+0.51%)
Feb 11, 2008 12.82 12.99 12.76 12.97 3,853,806 +0.14(+1.11%)
Feb 08, 2008 12.80 12.91 12.73 12.82 4,362,730 +0.03(+0.21%)
Feb 07, 2008 12.66 12.92 12.62 12.80 4,858,181 +0.09(+0.74%)
Feb 06, 2008 12.89 12.95 12.68 12.70 6,089,229 -0.13(-1.02%)
Feb 05, 2008 12.99 13.06 12.84 12.84 6,470,632 -0.36(-2.76%)
Feb 04, 2008 13.29 13.32 13.20 13.20 5,003,287 -0.11(-0.79%)
Feb 01, 2008 13.21 13.35 13.16 13.31 12,230,693 +0.14(+1.03%)
Jan 31, 2008 12.79 13.27 12.79 13.17 7,388,963 +0.16(+1.22%)
Jan 30, 2008 13.05 13.27 12.98 13.01 6,457,431 -0.06(-0.47%)
Jan 29, 2008 13.13 13.14 12.99 13.07 7,023,604 +0.04(+0.32%)
Jan 28, 2008 12.88 13.04 12.79 13.03 4,020,616 +0.14(+1.10%)
Jan 25, 2008 13.26 13.27 12.85 12.89 6,164,724 -0.19(-1.43%)
Jan 24, 2008 12.96 13.11 12.89 13.08 8,919,814 +0.19(+1.46%)
Jan 23, 2008 12.39 12.90 12.21 12.89 9,575,824 +0.11(+0.86%)
Jan 22, 2008 12.34 12.90 10.07 12.78 13,804,219 -0.22(-1.68%)
Jan 21, 2008 13.13 13.21 12.87 13.00 0 +0.00(+0.00%)
Jan 18, 2008 13.13 13.21 12.87 13.00 10,029,074 -0.04(-0.30%)
Jan 17, 2008 13.41 13.47 13.00 13.04 6,442,463 -0.33(-2.50%)
Jan 16, 2008 13.44 13.55 13.26 13.37 6,466,161 -0.12(-0.89%)
Jan 15, 2008 13.74 13.76 13.49 13.49 6,961,975 -0.38(-2.73%)
Jan 14, 2008 13.86 13.90 13.79 13.87 3,739,855 +0.16(+1.19%)
Jan 11, 2008 13.82 13.87 13.65 13.71 5,462,300 -0.23(-1.67%)
Jan 10, 2008 13.80 14.01 13.74 13.94 5,217,511 +0.06(+0.43%)
Jan 09, 2008 13.66 13.88 13.59 13.88 8,195,381 +0.22(+1.58%)
Jan 08, 2008 13.98 14.02 13.64 13.66 6,939,306 -0.21(-1.53%)
Jan 07, 2008 13.93 13.98 13.76 13.88 4,915,338 +0.01(+0.04%)
Jan 04, 2008 14.15 14.15 13.87 13.87 3,528,425 -0.40(-2.80%)
Jan 03, 2008 14.29 14.35 14.23 14.27 3,541,268 +0.02(+0.12%)
Jan 02, 2008 14.44 14.47 14.19 14.25 18,736,638 -0.14(-1.00%)
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.