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 (%)
Sep 30, 2008 11.50 11.82 11.31 11.71 8,282,971 +0.44(+3.88%)
Sep 29, 2008 12.02 12.03 11.12 11.27 9,808,521 -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 6,188,208 +0.09(+0.74%)
Sep 24, 2008 12.03 12.08 11.88 11.98 8,966,228 +0.00(+0.02%)
Sep 23, 2008 12.11 12.27 11.95 11.98 9,693,615 -0.16(-1.29%)
Sep 22, 2008 12.48 12.53 12.10 12.13 11,838,586 -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 12.20 11.57 12.13 20,549,646 +0.38(+3.20%)
Sep 17, 2008 12.05 12.14 11.75 11.75 21,102,254 -0.49(-3.98%)
Sep 16, 2008 11.84 12.27 11.80 12.24 24,234,562 +0.12(+0.95%)
Sep 15, 2008 12.17 12.47 12.10 12.12 15,005,251 -0.48(-3.78%)
Sep 12, 2008 12.46 12.61 12.41 12.60 7,685,167 +0.07(+0.56%)
Sep 11, 2008 12.24 12.54 12.19 12.53 9,974,973 +0.19(+1.52%)
Sep 10, 2008 12.32 12.45 12.25 12.34 7,178,939 +0.13(+1.06%)
Sep 09, 2008 12.62 12.79 12.21 12.21 9,421,269 -0.40(-3.14%)
Sep 08, 2008 12.76 12.89 12.44 12.61 11,731,712 +0.15(+1.23%)
Sep 05, 2008 12.40 12.50 12.27 12.46 0 -0.01(-0.12%)
Sep 04, 2008 12.71 12.75 12.45 12.47 9,853,039 -0.36(-2.80%)
Sep 03, 2008 12.83 12.89 12.74 12.83 5,427,860 -0.04(-0.32%)
Sep 02, 2008 13.11 13.13 12.84 12.87 4,824,454 -0.15(-1.14%)
Aug 29, 2008 13.18 13.18 13.01 13.02 5,283,413 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,502 +0.11(+0.85%)
Aug 27, 2008 13.01 13.14 13.01 13.10 5,244,288 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,519 +0.04(+0.29%)
Aug 25, 2008 13.12 13.13 12.94 12.96 6,143,045 -0.23(-1.75%)
Aug 22, 2008 13.13 13.21 13.12 13.20 3,488,835 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,108,154 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,883 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,665,209 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,370,533 -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 4,605,491 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,855,455 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.07 8,713,093 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.14 4,954,812 +0.07(+0.55%)
Aug 08, 2008 12.81 13.09 12.78 13.07 3,392,160 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,860,411 -0.18(-1.41%)
Aug 06, 2008 12.88 13.03 12.86 13.03 5,386,451 +0.16(+1.23%)
Aug 05, 2008 12.64 12.87 12.63 12.87 17,871,822 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,633,170 -0.13(-1.01%)
Aug 01, 2008 12.80 12.84 12.67 12.71 18,597,036 -0.07(-0.56%)
Jul 31, 2008 12.91 12.99 12.79 12.79 8,003,971 -0.19(-1.45%)
Jul 30, 2008 12.85 13.00 12.80 12.97 6,356,134 +0.20(+1.58%)
Jul 29, 2008 12.77 12.78 12.62 12.77 6,225,310 +0.17(+1.34%)
Jul 28, 2008 12.73 12.79 12.59 12.60 5,771,492 -0.16(-1.24%)
Jul 25, 2008 12.74 12.80 12.70 12.76 7,492,336 +0.07(+0.55%)
Jul 24, 2008 12.85 12.91 12.65 12.69 9,019,627 -0.17(-1.31%)
Jul 23, 2008 12.91 12.94 12.82 12.86 10,587,788 -0.01(-0.08%)
Jul 22, 2008 12.77 12.88 12.74 12.87 13,251,039 +0.05(+0.40%)
Jul 21, 2008 12.83 12.85 12.75 12.82 11,889,812 +0.04(+0.31%)
Jul 18, 2008 12.83 12.83 12.72 12.78 7,644,470 -0.04(-0.32%)
Jul 17, 2008 12.84 12.85 12.72 12.82 17,152,956 +0.04(+0.34%)
Jul 16, 2008 12.56 12.78 12.54 12.78 17,619,342 +0.18(+1.44%)
Jul 15, 2008 12.61 12.79 12.50 12.60 21,832,290 -0.13(-1.05%)
Jul 14, 2008 12.91 12.91 12.68 12.73 9,802,682 -0.05(-0.37%)
Jul 11, 2008 12.81 12.93 12.63 12.78 12,454,501 -0.17(-1.29%)
Jul 10, 2008 12.79 12.99 12.69 12.94 21,277,164 +0.17(+1.36%)
Jul 09, 2008 13.07 13.08 12.77 12.77 14,627,742 -0.26(-2.01%)
Jul 08, 2008 12.91 13.04 12.78 13.03 14,749,016 +0.13(+0.99%)
Jul 07, 2008 13.06 13.12 12.79 12.91 8,637,680 -0.10(-0.75%)
Jul 04, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.00(+0.00%)
Jul 03, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.04(+0.30%)
Jul 02, 2008 13.27 13.31 12.96 12.96 4,939,486 -0.28(-2.09%)
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.