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 (%)
Dec 31, 2008 9.160 9.325 9.136 9.265 15,250,120 +0.11(+1.22%)
Dec 30, 2008 9.005 9.158 8.958 9.154 11,019,498 +0.21(+2.38%)
Dec 29, 2008 8.993 8.999 8.824 8.941 7,905,037 -0.01(-0.16%)
Dec 26, 2008 8.974 8.974 8.904 8.956 4,079,158 +0.07(+0.74%)
Dec 24, 2008 8.908 8.927 8.850 8.890 4,993,105 -0.03(-0.37%)
Dec 23, 2008 9.032 9.075 8.863 8.923 11,844,957 -0.01(-0.14%)
Dec 22, 2008 9.125 9.127 8.820 8.935 10,447,042 -0.16(-1.77%)
Dec 19, 2008 9.189 9.310 9.086 9.096 9,030,732 -0.04(-0.38%)
Dec 18, 2008 9.316 9.356 9.022 9.131 9,572,395 -0.17(-1.82%)
Dec 17, 2008 9.294 9.446 9.230 9.300 17,079,858 -0.08(-0.90%)
Dec 16, 2008 9.073 9.409 9.069 9.385 15,387,797 +0.37(+4.12%)
Dec 15, 2008 9.135 9.143 8.881 9.013 10,198,923 -0.03(-0.32%)
Dec 12, 2008 8.817 9.110 8.754 9.042 12,425,663 +0.03(+0.37%)
Dec 11, 2008 9.141 9.329 8.973 9.009 13,199,712 -0.21(-2.24%)
Dec 10, 2008 9.158 9.314 9.077 9.215 13,022,415 +0.14(+1.51%)
Dec 09, 2008 9.081 9.327 9.024 9.078 20,108,492 -0.11(-1.20%)
Dec 08, 2008 9.075 9.306 9.071 9.189 14,515,070 +0.30(+3.41%)
Dec 05, 2008 8.481 8.923 8.314 8.885 14,155,932 +0.27(+3.11%)
Dec 04, 2008 8.735 8.916 8.490 8.617 15,078,449 -0.24(-2.75%)
Dec 03, 2008 8.636 8.918 8.483 8.861 20,838,770 +0.15(+1.70%)
Dec 02, 2008 8.582 8.725 8.436 8.712 21,827,516 +0.25(+2.97%)
Dec 01, 2008 8.935 8.937 8.442 8.461 34,278,304 -0.72(-7.82%)
Nov 28, 2008 9.094 9.187 9.061 9.178 7,566,873 +0.02(+0.20%)
Nov 26, 2008 8.679 9.160 8.636 9.160 23,327,556 +0.32(+3.59%)
Nov 25, 2008 8.995 9.017 8.640 8.842 32,790,024 +0.04(+0.49%)
Nov 24, 2008 8.533 8.987 8.444 8.799 26,862,206 +0.41(+4.89%)
Nov 21, 2008 8.050 8.415 7.786 8.389 34,983,612 +0.53(+6.74%)
Nov 20, 2008 8.329 8.535 7.813 7.859 21,360,036 -0.55(-6.57%)
Nov 19, 2008 8.809 8.939 8.380 8.411 11,212,828 -0.44(-4.98%)
Nov 18, 2008 8.685 8.904 8.518 8.852 36,867,420 +0.14(+1.56%)
Nov 17, 2008 8.764 9.034 8.706 8.716 12,123,734 -0.19(-2.11%)
Nov 14, 2008 9.086 9.358 8.884 8.904 15,400,920 -0.45(-4.85%)
Nov 13, 2008 8.683 9.358 8.358 9.358 24,324,038 +0.68(+7.89%)
Nov 12, 2008 8.954 8.987 8.659 8.673 14,957,469 -0.44(-4.86%)
Nov 11, 2008 9.201 9.308 8.995 9.116 14,798,377 -0.24(-2.51%)
Nov 10, 2008 9.593 9.653 9.217 9.352 9,257,615 -0.06(-0.66%)
Nov 07, 2008 9.244 9.422 9.170 9.413 11,629,703 +0.26(+2.82%)
Nov 06, 2008 9.486 9.580 9.082 9.156 13,673,288 -0.43(-4.50%)
Nov 05, 2008 9.912 10.01 9.564 9.587 12,885,655 -0.46(-4.61%)
Nov 04, 2008 9.945 10.07 9.818 10.05 15,482,202 +0.38(+3.91%)
Nov 03, 2008 9.745 9.795 9.591 9.671 6,698,312 -0.11(-1.08%)
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%)
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.