Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.76 11.15 10.69 11.00 8,644,465 +0.17(+1.54%)
Oct 30, 2008 10.93 10.95 10.54 10.83 13,602,830 +0.36(+3.41%)
Oct 29, 2008 10.59 10.99 10.46 10.48 20,050,742 -0.08(-0.75%)
Oct 28, 2008 9.851 10.58 9.572 10.56 14,569,806 +1.01(+10.60%)
Oct 27, 2008 9.586 10.11 9.538 9.544 9,671,177 -0.38(-3.81%)
Oct 24, 2008 9.324 10.15 9.282 9.923 13,064,228 -0.33(-3.24%)
Oct 23, 2008 10.20 10.42 9.695 10.25 14,570,677 +0.13(+1.31%)
Oct 22, 2008 10.45 10.63 9.886 10.12 10,691,907 -0.65(-6.01%)
Oct 21, 2008 10.96 11.13 10.75 10.77 14,721,812 -0.38(-3.39%)
Oct 20, 2008 10.79 11.16 10.67 11.15 11,726,544 +0.54(+5.10%)
Oct 17, 2008 10.40 11.13 10.27 10.61 13,573,220 +0.07(+0.64%)
Oct 16, 2008 10.10 10.65 9.691 10.54 14,936,105 +0.39(+3.89%)
Oct 15, 2008 10.89 11.11 10.13 10.15 10,447,350 -1.04(-9.26%)
Oct 14, 2008 11.95 12.26 10.95 11.18 27,174,472 -0.23(-2.01%)
Oct 13, 2008 10.61 11.43 10.54 11.41 16,864,874 +0.97(+9.24%)
Oct 10, 2008 10.02 10.64 9.542 10.44 33,334,766 -0.03(-0.24%)
Oct 09, 2008 11.30 11.46 10.41 10.47 15,080,729 -0.71(-6.35%)
Oct 08, 2008 11.00 11.61 10.93 11.18 15,435,229 -0.10(-0.88%)
Oct 07, 2008 11.93 12.08 11.23 11.28 13,175,636 -0.60(-5.02%)
Oct 06, 2008 11.87 12.05 11.28 11.88 11,111,439 -0.42(-3.40%)
Oct 03, 2008 12.62 12.90 12.29 12.29 10,054,489 -0.17(-1.38%)
Oct 02, 2008 12.88 12.88 12.42 12.47 7,353,136 -0.51(-3.92%)
Oct 01, 2008 13.07 13.11 12.78 12.97 15,034,641 -0.20(-1.53%)
Sep 30, 2008 12.94 13.30 12.73 13.18 7,359,561 +0.49(+3.88%)
Sep 29, 2008 13.52 13.54 12.52 12.68 8,715,038 -0.97(-7.09%)
Sep 26, 2008 13.31 13.65 13.31 13.65 0 +0.07(+0.53%)
Sep 25, 2008 13.37 13.75 13.31 13.58 5,498,328 +0.11(+0.82%)
Sep 24, 2008 13.53 13.58 13.36 13.47 7,973,268 +0.00(+0.02%)
Sep 23, 2008 13.62 13.80 13.44 13.47 8,620,101 -0.18(-1.29%)
Sep 22, 2008 14.04 14.10 13.61 13.64 10,527,528 -0.30(-2.16%)
Sep 19, 2008 15.22 92.78 7.413 13.94 0 +0.31(+2.24%)
Sep 18, 2008 13.41 13.72 13.01 13.64 18,273,888 +0.42(+3.20%)
Sep 17, 2008 13.55 13.65 13.21 13.22 18,765,298 -0.55(-3.98%)
Sep 16, 2008 13.31 13.80 13.27 13.76 21,550,720 +0.13(+0.95%)
Sep 15, 2008 13.68 14.02 13.61 13.63 13,343,503 -0.54(-3.78%)
Sep 12, 2008 14.01 14.19 13.95 14.17 6,834,077 +0.08(+0.56%)
Sep 11, 2008 13.76 14.10 13.71 14.09 8,870,300 +0.21(+1.52%)
Sep 10, 2008 13.86 14.00 13.78 13.88 6,383,912 +0.15(+1.06%)
Sep 09, 2008 14.20 14.38 13.73 13.73 8,377,916 -0.45(-3.14%)
Sep 08, 2008 14.35 14.49 13.99 14.18 10,432,490 +0.17(+1.23%)
Sep 05, 2008 13.95 14.06 13.79 14.01 0 -0.02(-0.12%)
Sep 04, 2008 14.29 14.34 14.00 14.02 8,761,870 -0.40(-2.80%)
Sep 03, 2008 14.43 14.50 14.32 14.43 4,826,755 -0.05(-0.32%)
Sep 02, 2008 14.75 14.76 14.43 14.47 4,290,172 -0.17(-1.14%)
Aug 29, 2008 14.82 14.82 14.64 14.64 4,698,304 -0.22(-1.47%)
Aug 28, 2008 14.83 14.86 14.76 14.86 3,936,292 +0.13(+0.85%)
Aug 27, 2008 14.63 14.78 14.63 14.73 4,663,512 +0.11(+0.76%)
Aug 26, 2008 14.58 14.67 14.55 14.62 2,959,015 +0.04(+0.29%)
Aug 25, 2008 14.75 14.77 14.55 14.58 5,462,737 -0.26(-1.75%)
Aug 22, 2008 14.76 14.86 14.75 14.84 3,102,465 +0.12(+0.84%)
Aug 21, 2008 14.60 14.77 14.56 14.72 4,542,454 +0.05(+0.33%)
Aug 20, 2008 14.61 14.67 14.55 14.67 6,549,263 +0.10(+0.70%)
Aug 19, 2008 14.54 14.61 14.52 14.57 5,037,819 -0.05(-0.35%)
Aug 18, 2008 14.86 14.86 14.56 14.62 8,332,799 -0.17(-1.18%)
Aug 15, 2008 14.81 14.83 14.72 14.79 0 +0.00(+0.00%)
Aug 14, 2008 14.66 14.84 14.63 14.79 4,095,459 +0.05(+0.33%)
Aug 13, 2008 14.68 14.82 14.63 14.74 4,317,740 +0.04(+0.27%)
Aug 12, 2008 14.77 14.79 14.67 14.70 7,748,166 -0.08(-0.53%)
Aug 11, 2008 14.70 14.82 14.66 14.78 4,406,094 +0.08(+0.55%)
Aug 08, 2008 14.40 14.73 14.37 14.70 3,016,497 +0.25(+1.73%)
Aug 07, 2008 14.54 14.61 14.43 14.45 6,989,914 -0.21(-1.41%)
Aug 06, 2008 14.49 14.66 14.46 14.66 4,789,932 +0.18(+1.23%)
Aug 05, 2008 14.21 14.48 14.21 14.48 15,892,617 +0.32(+2.29%)
Aug 04, 2008 14.29 14.32 14.10 14.15 4,120,072 -0.14(-1.01%)
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.