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 (%)
Apr 30, 2009 9.492 9.527 9.300 9.356 6,779,827 -0.03(-0.29%)
Apr 29, 2009 9.300 9.475 9.257 9.382 7,142,636 +0.18(+2.00%)
Apr 28, 2009 9.125 9.281 9.092 9.199 5,445,212 -0.01(-0.07%)
Apr 27, 2009 9.176 9.308 9.133 9.205 7,304,633 -0.06(-0.60%)
Apr 24, 2009 9.158 9.323 9.152 9.261 6,341,090 +0.16(+1.81%)
Apr 23, 2009 9.055 9.108 8.937 9.096 8,059,338 +0.12(+1.29%)
Apr 22, 2009 8.993 9.193 8.980 8.980 11,700,530 -0.09(-1.05%)
Apr 21, 2009 8.910 9.081 8.877 9.075 9,137,532 +0.14(+1.59%)
Apr 20, 2009 9.098 9.108 8.914 8.933 6,522,208 -0.31(-3.30%)
Apr 17, 2009 9.197 9.277 9.160 9.238 6,959,273 +0.04(+0.45%)
Apr 16, 2009 9.116 9.246 9.030 9.197 8,813,786 +0.13(+1.43%)
Apr 15, 2009 8.970 9.079 8.940 9.067 6,982,628 +0.04(+0.46%)
Apr 14, 2009 9.015 9.135 8.993 9.026 8,840,051 -0.12(-1.26%)
Apr 13, 2009 9.096 9.201 9.048 9.141 7,523,136 -0.03(-0.29%)
Apr 09, 2009 9.121 9.170 9.067 9.168 8,933,466 +0.24(+2.73%)
Apr 08, 2009 8.850 8.970 8.801 8.925 5,682,715 +0.11(+1.29%)
Apr 07, 2009 8.879 8.916 8.791 8.811 20,007,230 -0.20(-2.17%)
Apr 06, 2009 8.976 9.034 8.874 9.007 8,851,840 -0.08(-0.91%)
Apr 03, 2009 9.013 9.094 8.945 9.090 11,191,553 +0.09(+0.99%)
Apr 02, 2009 8.976 9.149 8.939 9.001 7,999,389 +0.24(+2.68%)
Apr 01, 2009 8.525 8.795 8.483 8.766 9,443,869 +0.13(+1.55%)
Mar 31, 2009 8.667 8.778 8.591 8.632 9,654,753 +0.07(+0.77%)
Mar 30, 2009 8.613 8.650 8.461 8.566 17,440,454 -0.39(-4.40%)
Mar 26, 2009 8.863 8.984 8.807 8.960 12,217,179 +0.22(+2.57%)
Mar 25, 2009 8.787 8.902 8.551 8.735 11,216,761 -0.01(-0.12%)
Mar 24, 2009 8.797 8.894 8.733 8.745 8,988,052 -0.16(-1.83%)
Mar 23, 2009 8.671 8.908 8.648 8.908 9,954,902 +0.54(+6.51%)
Mar 20, 2009 8.545 8.595 8.343 8.364 7,241,464 -0.13(-1.51%)
Mar 19, 2009 8.636 8.659 8.486 8.492 11,921,948 -0.05(-0.56%)
Mar 18, 2009 8.415 8.663 8.302 8.539 14,567,551 +0.08(+1.00%)
Mar 17, 2009 8.234 8.455 8.176 8.455 7,884,635 +0.24(+2.91%)
Mar 16, 2009 8.339 8.392 8.191 8.215 10,296,029 -0.03(-0.33%)
Mar 13, 2009 8.228 8.261 8.115 8.242 0 +0.02(+0.25%)
Mar 12, 2009 7.962 8.230 7.900 8.222 21,795,596 +0.26(+3.26%)
Mar 11, 2009 7.993 8.050 7.883 7.962 17,006,476 +0.06(+0.76%)
Mar 10, 2009 7.644 7.916 7.623 7.902 16,585,463 +0.41(+5.48%)
Mar 09, 2009 7.512 7.720 7.469 7.492 14,430,345 -0.21(-2.76%)
Mar 06, 2009 7.650 7.780 7.428 7.704 0 +0.09(+1.16%)
Mar 05, 2009 7.725 7.824 7.597 7.615 9,924,491 -0.27(-3.48%)
Mar 04, 2009 7.803 8.024 7.780 7.890 10,657,335 +0.16(+2.14%)
Mar 02, 2009 7.887 7.972 7.683 7.725 20,707,302 -0.32(-3.95%)
Feb 27, 2009 8.048 8.217 8.034 8.042 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.479 8.193 8.193 9,594,562 -0.17(-2.00%)
Feb 25, 2009 8.389 8.506 8.246 8.360 15,107,313 -0.08(-0.95%)
Feb 24, 2009 8.217 8.479 8.197 8.440 12,708,557 +0.27(+3.25%)
Feb 23, 2009 8.558 8.568 8.156 8.174 10,247,398 -0.32(-3.74%)
Feb 20, 2009 8.409 8.576 8.345 8.492 16,321,511 -0.07(-0.87%)
Feb 19, 2009 8.683 8.714 8.527 8.566 12,092,392 -0.04(-0.46%)
Feb 18, 2009 8.640 8.690 8.523 8.605 9,318,825 -0.01(-0.10%)
Feb 17, 2009 8.677 8.737 8.593 8.613 10,245,677 -0.33(-3.71%)
Feb 13, 2009 9.003 9.081 8.943 8.945 8,589,696 -0.06(-0.64%)
Feb 12, 2009 8.826 9.019 8.743 9.003 12,302,137 +0.06(+0.65%)
Feb 11, 2009 8.968 9.026 8.842 8.945 9,488,106 +0.01(+0.09%)
Feb 10, 2009 9.230 9.333 8.885 8.937 11,177,761 -0.39(-4.18%)
Feb 09, 2009 9.341 9.391 9.248 9.327 11,283,664 +0.00(+0.02%)
Feb 06, 2009 9.119 9.364 9.104 9.325 10,684,589 +0.20(+2.24%)
Feb 05, 2009 8.869 9.174 8.850 9.121 11,769,912 +0.19(+2.17%)
Feb 04, 2009 8.995 9.125 8.904 8.927 10,583,525 -0.04(-0.44%)
Feb 03, 2009 8.820 9.007 8.749 8.966 10,816,485 +0.19(+2.14%)
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.