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 (%)
May 30, 2008 14.03 14.08 14.02 14.03 2,121,821 +0.04(+0.28%)
May 29, 2008 13.94 14.07 13.92 13.99 4,602,028 +0.02(+0.16%)
May 28, 2008 13.90 13.97 13.83 13.97 2,523,139 +0.09(+0.68%)
May 27, 2008 13.79 13.89 13.76 13.87 2,644,730 +0.09(+0.67%)
May 26, 2008 13.88 13.91 13.75 13.78 0 +0.00(+0.00%)
May 23, 2008 13.88 13.91 13.75 13.78 4,340,709 -0.15(-1.05%)
May 22, 2008 13.97 14.00 13.90 13.93 6,525,438 +0.00(+0.00%)
May 21, 2008 14.18 14.21 13.89 13.93 5,334,877 -0.24(-1.66%)
May 20, 2008 14.17 14.20 14.09 14.16 4,484,632 -0.06(-0.42%)
May 19, 2008 14.24 14.35 14.17 14.22 2,924,633 +0.01(+0.09%)
May 16, 2008 14.19 14.21 14.09 14.21 3,885,620 +0.08(+0.55%)
May 15, 2008 14.01 14.15 13.98 14.13 2,684,598 +0.16(+1.15%)
May 14, 2008 14.03 14.11 13.96 13.97 2,589,374 +0.01(+0.10%)
May 13, 2008 13.97 13.98 13.86 13.95 2,473,282 +0.03(+0.24%)
May 12, 2008 13.81 13.93 13.75 13.92 3,533,688 +0.14(+1.00%)
May 09, 2008 13.79 13.83 13.74 13.78 4,694,164 -0.08(-0.60%)
May 08, 2008 13.84 13.90 13.81 13.87 4,069,522 +0.08(+0.58%)
May 07, 2008 14.03 14.04 13.77 13.79 6,538,677 -0.21(-1.53%)
May 06, 2008 13.84 14.04 13.81 14.00 4,903,191 +0.11(+0.82%)
May 05, 2008 13.86 13.96 13.85 13.89 3,727,066 -0.02(-0.13%)
May 02, 2008 14.01 14.01 13.83 13.90 3,996,455 +0.03(+0.24%)
May 01, 2008 13.69 13.87 13.64 13.87 4,604,308 +0.19(+1.39%)
Apr 30, 2008 13.80 13.89 13.68 13.68 6,105,847 -0.06(-0.41%)
Apr 29, 2008 13.79 13.81 13.71 13.74 3,270,876 -0.07(-0.54%)
Apr 28, 2008 13.84 13.88 13.79 13.81 2,073,602 -0.01(-0.05%)
Apr 25, 2008 13.84 13.84 13.67 13.82 1,950,338 +0.04(+0.32%)
Apr 24, 2008 13.80 13.86 13.62 13.77 3,809,056 +0.00(+0.00%)
Apr 23, 2008 13.76 13.84 13.71 13.77 3,737,599 +0.05(+0.36%)
Apr 22, 2008 13.76 13.79 13.65 13.73 2,079,679 -0.12(-0.86%)
Apr 21, 2008 13.76 13.87 13.75 13.84 3,267,370 +0.04(+0.28%)
Apr 18, 2008 13.73 13.84 13.70 13.81 5,814,544 +0.29(+2.12%)
Apr 17, 2008 13.50 13.55 13.44 13.52 3,436,558 +0.01(+0.08%)
Apr 16, 2008 13.35 13.53 13.33 13.51 6,224,247 +0.26(+1.99%)
Apr 15, 2008 13.27 13.27 13.13 13.24 3,322,755 +0.06(+0.42%)
Apr 14, 2008 13.19 13.25 13.15 13.19 2,240,580 +0.02(+0.17%)
Apr 11, 2008 13.29 13.32 13.15 13.17 2,361,856 -0.24(-1.77%)
Apr 10, 2008 13.34 13.46 13.30 13.40 3,059,152 +0.09(+0.65%)
Apr 09, 2008 13.42 13.42 13.26 13.32 3,370,450 -0.07(-0.54%)
Apr 08, 2008 13.34 13.42 13.32 13.39 3,518,737 -0.02(-0.17%)
Apr 07, 2008 13.51 13.55 13.38 13.41 3,344,457 +0.00(+0.00%)
Apr 04, 2008 13.38 13.51 13.32 13.41 4,725,152 +0.08(+0.59%)
Apr 03, 2008 13.28 13.40 13.27 13.33 4,041,181 +0.00(+0.03%)
Apr 02, 2008 13.36 13.42 13.28 13.33 4,029,455 -0.01(-0.11%)
Apr 01, 2008 13.06 13.35 13.02 13.34 3,931,297 +0.41(+3.21%)
Mar 31, 2008 12.88 12.99 12.86 12.93 5,227,509 +0.06(+0.48%)
Mar 28, 2008 13.02 13.06 12.85 12.87 5,925,470 -0.10(-0.75%)
Mar 27, 2008 13.15 13.15 12.96 12.96 5,169,010 -0.15(-1.12%)
Mar 26, 2008 13.11 13.17 13.07 13.11 7,173,644 -0.02(-0.14%)
Mar 25, 2008 13.11 13.18 13.03 13.13 5,821,071 -0.00(-0.03%)
Mar 24, 2008 12.96 13.22 12.95 13.13 5,642,348 +0.25(+1.95%)
Mar 21, 2008 12.72 12.92 12.63 12.88 7,689,071 +0.00(+0.00%)
Mar 20, 2008 12.72 12.92 12.63 12.88 7,689,071 +0.20(+1.61%)
Mar 19, 2008 13.12 13.13 12.68 12.68 6,284,312 -0.37(-2.86%)
Mar 18, 2008 12.78 13.05 12.75 13.05 30,300,758 +0.45(+3.58%)
Mar 17, 2008 12.35 12.70 12.25 12.60 10,830,868 -0.14(-1.08%)
Mar 14, 2008 13.07 13.07 12.59 12.74 11,219,147 -0.22(-1.67%)
Mar 13, 2008 12.71 13.02 12.65 12.95 8,897,837 +0.08(+0.62%)
Mar 12, 2008 12.96 13.05 12.85 12.87 3,157,248 -0.07(-0.54%)
Mar 11, 2008 12.78 12.95 12.64 12.94 6,641,026 +0.40(+3.19%)
Mar 10, 2008 12.74 12.75 12.53 12.54 4,901,940 -0.19(-1.47%)
Mar 07, 2008 12.77 12.91 12.62 12.73 5,352,820 -0.12(-0.96%)
Mar 06, 2008 13.06 13.10 12.85 12.86 4,813,669 -0.26(-1.95%)
Mar 05, 2008 13.08 13.20 12.98 13.11 27,514,004 +0.09(+0.73%)
Mar 04, 2008 12.94 13.05 12.82 13.02 5,158,201 -0.04(-0.30%)
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.