Indicators

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

83.37 +1.52 (+1.86%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.