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 (%)
Jun 30, 2008 13.19 13.28 13.15 13.16 4,238,012 -0.02(-0.12%)
Jun 27, 2008 13.16 13.24 13.08 13.18 6,903,499 +0.01(+0.11%)
Jun 26, 2008 13.37 13.42 13.16 13.16 6,677,998 -0.36(-2.65%)
Jun 25, 2008 13.49 13.64 13.46 13.52 4,293,200 +0.07(+0.54%)
Jun 24, 2008 13.45 13.58 13.39 13.45 3,589,685 -0.13(-0.97%)
Jun 23, 2008 13.55 13.60 13.52 13.58 3,283,471 +0.07(+0.52%)
Jun 20, 2008 13.66 13.68 13.46 13.51 7,205,008 -0.23(-1.68%)
Jun 19, 2008 13.71 13.81 13.65 13.74 4,064,383 +0.04(+0.32%)
Jun 18, 2008 13.76 13.79 13.66 13.70 3,769,266 -0.11(-0.81%)
Jun 17, 2008 13.91 13.91 13.81 13.81 4,971,510 -0.04(-0.27%)
Jun 16, 2008 13.73 13.88 13.73 13.85 2,889,216 -0.00(-0.01%)
Jun 13, 2008 13.72 13.85 13.67 13.85 4,419,669 +0.21(+1.53%)
Jun 12, 2008 13.63 13.74 13.55 13.64 7,984,809 +0.02(+0.14%)
Jun 11, 2008 13.79 13.80 13.61 13.62 6,976,510 -0.16(-1.14%)
Jun 10, 2008 13.80 13.86 13.73 13.78 3,993,602 -0.08(-0.55%)
Jun 09, 2008 13.79 13.91 13.69 13.86 4,713,161 +0.08(+0.61%)
Jun 06, 2008 14.04 14.13 13.76 13.77 6,013,652 -0.38(-2.69%)
Jun 05, 2008 13.91 14.16 13.89 14.15 6,568,975 +0.29(+2.13%)
Jun 04, 2008 13.82 13.95 13.78 13.86 3,548,780 +0.03(+0.19%)
Jun 03, 2008 13.97 14.01 13.77 13.83 5,035,341 -0.08(-0.59%)
Jun 02, 2008 13.99 13.99 13.84 13.91 5,428,932 -0.11(-0.81%)
May 30, 2008 14.03 14.08 14.01 14.03 2,122,044 +0.04(+0.28%)
May 29, 2008 13.94 14.07 13.92 13.99 4,602,513 +0.02(+0.16%)
May 28, 2008 13.90 13.96 13.83 13.96 2,523,405 +0.09(+0.68%)
May 27, 2008 13.79 13.89 13.76 13.87 2,645,009 +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 4,341,167 -0.15(-1.05%)
May 22, 2008 13.97 13.99 13.90 13.92 6,526,126 +0.00(+0.00%)
May 21, 2008 14.18 14.21 13.89 13.92 5,335,439 -0.24(-1.66%)
May 20, 2008 14.17 14.20 14.09 14.16 4,485,105 -0.06(-0.42%)
May 19, 2008 14.24 14.35 14.16 14.22 2,924,941 +0.01(+0.09%)
May 16, 2008 14.19 14.21 14.08 14.21 3,886,029 +0.08(+0.55%)
May 15, 2008 14.00 14.14 13.98 14.13 2,684,881 +0.16(+1.15%)
May 14, 2008 14.03 14.11 13.96 13.97 2,589,647 +0.01(+0.10%)
May 13, 2008 13.97 13.98 13.86 13.95 2,473,543 +0.03(+0.24%)
May 12, 2008 13.81 13.93 13.75 13.92 3,534,061 +0.14(+1.00%)
May 09, 2008 13.79 13.83 13.74 13.78 4,694,658 -0.08(-0.59%)
May 08, 2008 13.84 13.90 13.81 13.86 4,069,951 +0.08(+0.58%)
May 07, 2008 14.02 14.04 13.77 13.78 6,539,366 -0.21(-1.53%)
May 06, 2008 13.84 14.04 13.80 14.00 4,903,707 +0.11(+0.82%)
May 05, 2008 13.86 13.96 13.85 13.88 3,727,459 -0.02(-0.13%)
May 02, 2008 14.01 14.01 13.83 13.90 3,996,876 +0.03(+0.24%)
May 01, 2008 13.69 13.87 13.64 13.87 4,604,793 +0.19(+1.39%)
Apr 30, 2008 13.79 13.89 13.68 13.68 6,106,490 -0.06(-0.41%)
Apr 29, 2008 13.79 13.81 13.71 13.74 3,271,220 -0.07(-0.54%)
Apr 28, 2008 13.84 13.88 13.79 13.81 2,073,821 -0.01(-0.05%)
Apr 25, 2008 13.84 13.84 13.67 13.82 1,950,544 +0.04(+0.32%)
Apr 24, 2008 13.80 13.86 13.62 13.77 3,809,458 +0.00(+0.00%)
Apr 23, 2008 13.76 13.84 13.71 13.77 3,737,993 +0.05(+0.36%)
Apr 22, 2008 13.75 13.79 13.65 13.72 2,079,898 -0.12(-0.86%)
Apr 21, 2008 13.76 13.87 13.74 13.84 3,267,714 +0.04(+0.28%)
Apr 18, 2008 13.73 13.84 13.70 13.80 5,815,156 +0.29(+2.12%)
Apr 17, 2008 13.50 13.55 13.44 13.52 3,436,920 +0.01(+0.08%)
Apr 16, 2008 13.35 13.53 13.33 13.51 6,224,903 +0.26(+1.99%)
Apr 15, 2008 13.27 13.27 13.13 13.24 3,323,106 +0.06(+0.42%)
Apr 14, 2008 13.19 13.25 13.14 13.19 2,240,816 +0.02(+0.17%)
Apr 11, 2008 13.29 13.32 13.15 13.16 2,362,104 -0.24(-1.77%)
Apr 10, 2008 13.34 13.46 13.30 13.40 3,059,475 +0.09(+0.65%)
Apr 09, 2008 13.42 13.42 13.26 13.32 3,370,805 -0.07(-0.54%)
Apr 08, 2008 13.34 13.42 13.32 13.39 3,519,108 -0.02(-0.17%)
Apr 07, 2008 13.51 13.55 13.38 13.41 3,344,809 +0.00(+0.00%)
Apr 04, 2008 13.38 13.51 13.32 13.41 4,725,650 +0.08(+0.59%)
Apr 03, 2008 13.28 13.40 13.27 13.33 4,041,607 +0.00(+0.03%)
Apr 02, 2008 13.35 13.41 13.28 13.33 4,029,880 -0.01(-0.11%)
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.