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 )

80.97 -0.44 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2008 9.564 9.908 9.500 9.776 9,728,068 +0.15(+1.54%)
Oct 30, 2008 9.712 9.731 9.364 9.628 15,307,974 +0.32(+3.41%)
Oct 29, 2008 9.409 9.764 9.292 9.310 22,564,146 -0.07(-0.75%)
Oct 28, 2008 8.754 9.399 8.506 9.380 16,396,163 +0.90(+10.60%)
Oct 27, 2008 8.518 8.987 8.475 8.481 10,883,480 -0.34(-3.81%)
Oct 24, 2008 8.285 9.020 8.248 8.817 14,701,858 -0.29(-3.24%)
Oct 23, 2008 9.063 9.263 8.615 9.112 16,397,143 +0.12(+1.31%)
Oct 22, 2008 9.283 9.442 8.784 8.995 12,032,162 -0.58(-6.01%)
Oct 21, 2008 9.741 9.888 9.549 9.570 16,567,224 -0.34(-3.39%)
Oct 20, 2008 9.589 9.921 9.483 9.906 13,196,492 +0.48(+5.10%)
Oct 17, 2008 9.242 9.890 9.123 9.426 15,274,654 +0.06(+0.64%)
Oct 16, 2008 8.974 9.461 8.611 9.366 16,808,378 +0.35(+3.89%)
Oct 15, 2008 9.681 9.871 9.005 9.015 11,756,949 -0.92(-9.26%)
Oct 14, 2008 10.62 10.90 9.727 9.935 30,580,854 -0.20(-2.01%)
Oct 13, 2008 9.430 10.16 9.364 10.14 18,978,922 +0.86(+9.24%)
Oct 10, 2008 8.906 9.459 8.479 9.281 37,513,352 -0.02(-0.24%)
Oct 09, 2008 10.04 10.18 9.250 9.304 16,971,132 -0.63(-6.35%)
Oct 08, 2008 9.778 10.32 9.714 9.935 17,370,070 -0.09(-0.88%)
Oct 07, 2008 10.61 10.74 9.980 10.02 14,827,231 -0.53(-5.02%)
Oct 06, 2008 10.55 10.71 10.02 10.55 12,504,283 -0.37(-3.40%)
Oct 03, 2008 11.22 11.46 10.92 10.92 11,314,841 -0.15(-1.38%)
Oct 02, 2008 11.45 11.45 11.04 11.08 8,274,868 -0.45(-3.92%)
Oct 01, 2008 11.62 11.65 11.35 11.53 16,919,266 -0.18(-1.53%)
Sep 30, 2008 11.50 11.82 11.31 11.71 8,282,099 +0.44(+3.88%)
Sep 29, 2008 12.02 12.03 11.12 11.27 9,807,488 -0.86(-7.09%)
Sep 26, 2008 11.82 12.13 11.82 12.13 0 +0.06(+0.53%)
Sep 25, 2008 11.88 12.22 11.83 12.07 6,187,556 +0.09(+0.74%)
Sep 24, 2008 12.03 12.08 11.89 11.98 8,965,284 +0.00(+0.02%)
Sep 23, 2008 12.11 12.28 11.95 11.98 9,692,594 -0.16(-1.29%)
Sep 22, 2008 12.48 12.54 12.10 12.13 11,837,339 -0.27(-2.16%)
Sep 19, 2008 13.54 82.51 6.592 12.40 0 +0.27(+2.24%)
Sep 18, 2008 11.92 12.21 11.57 12.13 20,547,482 +0.38(+3.20%)
Sep 17, 2008 12.05 12.14 11.75 11.75 21,100,032 -0.49(-3.98%)
Sep 16, 2008 11.84 12.28 11.80 12.24 24,232,008 +0.12(+0.95%)
Sep 15, 2008 12.17 12.47 12.10 12.12 15,003,670 -0.48(-3.78%)
Sep 12, 2008 12.46 12.62 12.41 12.60 7,684,357 +0.07(+0.56%)
Sep 11, 2008 12.24 12.54 12.19 12.53 9,973,922 +0.19(+1.52%)
Sep 10, 2008 12.32 12.45 12.25 12.34 7,178,183 +0.13(+1.06%)
Sep 09, 2008 12.63 12.79 12.21 12.21 9,420,276 -0.40(-3.14%)
Sep 08, 2008 12.76 12.89 12.44 12.61 11,730,476 +0.15(+1.23%)
Sep 05, 2008 12.41 12.50 12.27 12.46 0 -0.01(-0.12%)
Sep 04, 2008 12.71 12.75 12.45 12.47 9,852,001 -0.36(-2.80%)
Sep 03, 2008 12.83 12.90 12.74 12.83 5,427,288 -0.04(-0.32%)
Sep 02, 2008 13.11 13.13 12.84 12.87 4,823,945 -0.15(-1.14%)
Aug 29, 2008 13.18 13.18 13.02 13.02 5,282,856 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,036 +0.11(+0.85%)
Aug 27, 2008 13.01 13.15 13.01 13.10 5,243,736 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,168 +0.04(+0.29%)
Aug 25, 2008 13.12 13.14 12.94 12.97 6,142,397 -0.23(-1.75%)
Aug 22, 2008 13.13 13.22 13.12 13.20 3,488,467 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,107,616 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,107 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,664,612 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,369,546 -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 4,605,006 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,854,943 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.08 8,712,175 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.15 4,954,290 +0.07(+0.55%)
Aug 08, 2008 12.81 13.10 12.78 13.07 3,391,802 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,859,583 -0.18(-1.41%)
Aug 06, 2008 12.89 13.03 12.86 13.03 5,385,884 +0.16(+1.23%)
Aug 05, 2008 12.64 12.88 12.63 12.88 17,869,940 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,632,682 -0.13(-1.01%)
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.