Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

81.41 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 02, 2009 8.688 8.857 8.661 8.778 10,470,382 -0.04(-0.40%)
Jan 30, 2009 9.005 9.042 8.770 8.813 0 -0.14(-1.59%)
Jan 29, 2009 9.098 9.121 8.956 8.956 10,689,491 -0.25(-2.69%)
Jan 28, 2009 9.112 9.273 9.077 9.203 14,174,569 +0.23(+2.57%)
Jan 27, 2009 8.927 9.026 8.873 8.972 11,076,640 +0.08(+0.95%)
Jan 26, 2009 8.840 9.034 8.787 8.888 11,136,041 +0.07(+0.80%)
Jan 23, 2009 8.564 8.902 8.558 8.817 15,788,786 +0.04(+0.49%)
Jan 22, 2009 8.696 8.881 8.605 8.774 13,973,941 -0.11(-1.18%)
Jan 21, 2009 8.671 8.906 8.553 8.879 14,584,292 +0.32(+3.76%)
Jan 20, 2009 8.883 8.927 8.542 8.558 15,791,201 -0.39(-4.36%)
Jan 16, 2009 8.976 9.013 8.762 8.947 16,488,536 +0.10(+1.09%)
Jan 15, 2009 8.754 8.902 8.572 8.850 13,542,139 +0.06(+0.70%)
Jan 14, 2009 8.925 8.954 8.714 8.789 10,068,409 -0.27(-2.94%)
Jan 13, 2009 9.001 9.135 8.970 9.055 9,519,468 +0.03(+0.30%)
Jan 12, 2009 9.166 9.184 8.962 9.028 11,268,926 -0.18(-1.93%)
Jan 09, 2009 9.426 9.428 9.182 9.205 7,453,914 -0.20(-2.17%)
Jan 08, 2009 9.335 9.409 9.259 9.409 8,737,121 +0.03(+0.29%)
Jan 07, 2009 9.494 9.531 9.306 9.382 8,558,345 -0.25(-2.61%)
Jan 06, 2009 9.673 9.745 9.572 9.634 15,328,682 +0.07(+0.71%)
Jan 05, 2009 9.525 9.663 9.481 9.566 16,824,954 +0.01(+0.15%)
Jan 02, 2009 9.269 9.603 9.228 9.552 0 +0.29(+3.09%)
Jan 01, 2009 9.160 9.325 9.136 9.265 0 +0.00(+0.00%)
Dec 31, 2008 9.160 9.325 9.136 9.265 15,250,120 +0.11(+1.22%)
Dec 30, 2008 9.005 9.158 8.958 9.154 11,019,498 +0.21(+2.38%)
Dec 29, 2008 8.993 8.999 8.824 8.941 7,905,037 -0.01(-0.16%)
Dec 26, 2008 8.974 8.974 8.904 8.956 4,079,158 +0.07(+0.74%)
Dec 24, 2008 8.908 8.927 8.850 8.890 4,993,105 -0.03(-0.37%)
Dec 23, 2008 9.032 9.075 8.863 8.923 11,844,957 -0.01(-0.14%)
Dec 22, 2008 9.125 9.127 8.820 8.935 10,447,042 -0.16(-1.77%)
Dec 19, 2008 9.189 9.310 9.086 9.096 9,030,732 -0.04(-0.38%)
Dec 18, 2008 9.316 9.356 9.022 9.131 9,572,395 -0.17(-1.82%)
Dec 17, 2008 9.294 9.446 9.230 9.300 17,079,858 -0.08(-0.90%)
Dec 16, 2008 9.073 9.409 9.069 9.385 15,387,797 +0.37(+4.12%)
Dec 15, 2008 9.135 9.143 8.881 9.013 10,198,923 -0.03(-0.32%)
Dec 12, 2008 8.817 9.110 8.754 9.042 12,425,663 +0.03(+0.37%)
Dec 11, 2008 9.141 9.329 8.973 9.009 13,199,712 -0.21(-2.24%)
Dec 10, 2008 9.158 9.314 9.077 9.215 13,022,415 +0.14(+1.51%)
Dec 09, 2008 9.081 9.327 9.024 9.078 20,108,492 -0.11(-1.20%)
Dec 08, 2008 9.075 9.306 9.071 9.189 14,515,070 +0.30(+3.41%)
Dec 05, 2008 8.481 8.923 8.314 8.885 14,155,932 +0.27(+3.11%)
Dec 04, 2008 8.735 8.916 8.490 8.617 15,078,449 -0.24(-2.75%)
Dec 03, 2008 8.636 8.918 8.483 8.861 20,838,770 +0.15(+1.70%)
Dec 02, 2008 8.582 8.725 8.436 8.712 21,827,516 +0.25(+2.97%)
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.