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 (%)
Jan 29, 2010 11.53 11.61 11.31 11.33 6,282,361 -0.15(-1.33%)
Jan 28, 2010 11.69 11.69 11.42 11.48 9,113,862 -0.19(-1.59%)
Jan 27, 2010 11.59 11.69 11.51 11.67 7,209,528 +0.05(+0.41%)
Jan 26, 2010 11.61 11.73 11.57 11.62 4,606,330 -0.03(-0.28%)
Jan 25, 2010 11.69 11.71 11.61 11.65 5,083,395 +0.05(+0.46%)
Jan 22, 2010 11.81 11.86 11.58 11.60 7,341,288 -0.28(-2.33%)
Jan 21, 2010 12.11 12.13 11.86 11.87 8,808,507 -0.22(-1.79%)
Jan 20, 2010 12.16 12.16 11.99 12.09 5,101,534 -0.16(-1.30%)
Jan 19, 2010 12.10 12.25 12.08 12.25 4,192,456 +0.16(+1.33%)
Jan 15, 2010 12.21 12.09 12.09 12.09 6,573,675 -0.14(-1.15%)
Jan 14, 2010 12.16 12.24 12.16 12.23 5,287,279 +0.04(+0.32%)
Jan 13, 2010 12.09 12.21 12.04 12.19 6,115,623 +0.11(+0.92%)
Jan 12, 2010 12.11 12.14 12.03 12.08 7,251,340 -0.12(-1.00%)
Jan 11, 2010 12.25 12.25 12.14 12.20 2,905,521 +0.01(+0.08%)
Jan 08, 2010 12.10 12.20 12.07 12.19 4,178,765 +0.06(+0.46%)
Jan 07, 2010 12.11 12.14 12.06 12.13 3,353,394 -0.01(-0.07%)
Jan 06, 2010 12.13 12.17 12.11 12.14 4,787,007 +0.00(+0.00%)
Jan 05, 2010 12.13 12.16 12.08 12.14 4,719,801 +0.01(+0.07%)
Jan 04, 2010 12.06 12.15 12.04 12.13 5,957,513 +0.18(+1.48%)
Dec 31, 2009 12.09 11.96 11.96 11.96 3,632,642 -0.11(-0.94%)
Dec 30, 2009 12.04 12.09 12.04 12.07 1,963,348 -0.01(-0.10%)
Dec 29, 2009 12.11 12.14 12.08 12.08 3,596,926 -0.02(-0.19%)
Dec 28, 2009 12.08 12.12 12.05 12.11 5,588,933 +0.04(+0.32%)
Dec 24, 2009 12.04 12.07 12.02 12.07 1,162,654 +0.01(+0.09%)
Dec 23, 2009 12.02 12.06 11.98 12.06 3,407,558 +0.07(+0.57%)
Dec 22, 2009 11.94 12.00 11.93 11.99 7,644,344 +0.05(+0.38%)
Dec 21, 2009 11.87 11.96 11.86 11.94 4,490,047 +0.10(+0.84%)
Dec 18, 2009 11.78 11.84 11.71 11.84 4,372,052 +0.11(+0.93%)
Dec 17, 2009 11.79 11.82 11.72 11.73 3,349,359 -0.13(-1.11%)
Dec 16, 2009 11.89 11.94 11.85 11.87 6,789,388 +0.02(+0.16%)
Dec 15, 2009 11.85 11.92 11.82 11.85 6,860,649 -0.04(-0.36%)
Dec 14, 2009 11.89 11.91 11.87 11.89 3,218,205 +0.05(+0.45%)
Dec 11, 2009 11.83 11.88 11.79 11.84 2,701,308 +0.03(+0.26%)
Dec 10, 2009 11.80 11.84 11.79 11.81 2,925,329 +0.08(+0.70%)
Dec 09, 2009 11.67 11.73 11.61 11.72 4,462,358 +0.05(+0.39%)
Dec 08, 2009 11.72 11.74 11.64 11.68 6,864,146 -0.12(-1.00%)
Dec 07, 2009 11.82 11.87 11.77 11.80 4,384,293 -0.03(-0.26%)
Dec 04, 2009 11.94 11.99 11.73 11.83 7,258,571 +0.05(+0.42%)
Dec 03, 2009 11.92 11.95 11.77 11.78 4,916,628 -0.11(-0.92%)
Dec 02, 2009 11.90 11.97 11.86 11.89 4,548,645 -0.01(-0.10%)
Dec 01, 2009 11.82 11.95 11.82 11.90 5,783,403 +0.15(+1.26%)
Nov 30, 2009 11.71 11.78 11.66 11.75 6,715,828 +0.02(+0.16%)
Nov 27, 2009 11.60 11.80 11.58 11.73 3,168,318 -0.19(-1.63%)
Nov 25, 2009 11.89 11.93 11.86 11.93 2,306,247 +0.05(+0.42%)
Nov 24, 2009 11.87 11.89 11.77 11.88 4,294,408 +0.02(+0.14%)
Nov 23, 2009 11.85 11.95 11.82 11.86 5,843,456 +0.16(+1.34%)
Nov 20, 2009 11.68 11.74 11.65 11.70 3,896,757 -0.06(-0.47%)
Nov 19, 2009 11.81 11.82 11.67 11.76 7,222,812 -0.14(-1.18%)
Nov 18, 2009 11.91 11.93 11.83 11.90 4,349,334 -0.03(-0.26%)
Nov 17, 2009 11.88 11.93 11.84 11.93 3,885,457 +0.02(+0.14%)
Nov 16, 2009 11.82 11.95 11.81 11.91 8,454,555 +0.17(+1.42%)
Nov 13, 2009 11.69 11.78 11.64 11.75 4,564,596 +0.07(+0.64%)
Nov 12, 2009 11.75 11.82 11.63 11.67 8,429,524 -0.11(-0.91%)
Nov 11, 2009 11.80 11.84 11.72 11.78 4,051,477 +0.06(+0.51%)
Nov 10, 2009 11.68 11.76 11.67 11.72 4,781,071 +0.00(+0.03%)
Nov 09, 2009 11.58 11.72 11.56 11.72 3,167,309 +0.23(+1.97%)
Nov 06, 2009 11.39 11.53 11.38 11.49 3,152,934 +0.03(+0.27%)
Nov 05, 2009 11.34 11.47 11.32 11.46 5,218,671 +0.21(+1.91%)
Nov 04, 2009 11.30 11.39 11.23 11.24 6,711,662 +0.04(+0.33%)
Nov 03, 2009 11.11 11.22 11.10 11.21 15,110,811 +0.03(+0.26%)
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.