Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 8,643,552 +0.17(+1.54%)
Oct 30, 2008 10.93 10.95 10.54 10.84 13,601,393 +0.36(+3.41%)
Oct 29, 2008 10.59 10.99 10.46 10.48 20,048,624 -0.08(-0.75%)
Oct 28, 2008 9.852 10.58 9.573 10.56 14,568,267 +1.01(+10.60%)
Oct 27, 2008 9.587 10.11 9.539 9.545 9,670,155 -0.38(-3.81%)
Oct 24, 2008 9.325 10.15 9.283 9.924 13,062,848 -0.33(-3.24%)
Oct 23, 2008 10.20 10.43 9.696 10.26 14,569,138 +0.13(+1.31%)
Oct 22, 2008 10.45 10.63 9.887 10.12 10,690,778 -0.65(-6.01%)
Oct 21, 2008 10.96 11.13 10.75 10.77 14,720,257 -0.38(-3.39%)
Oct 20, 2008 10.79 11.17 10.67 11.15 11,725,305 +0.54(+5.10%)
Oct 17, 2008 10.40 11.13 10.27 10.61 13,571,787 +0.07(+0.64%)
Oct 16, 2008 10.10 10.65 9.692 10.54 14,934,527 +0.39(+3.89%)
Oct 15, 2008 10.90 11.11 10.13 10.15 10,446,247 -1.04(-9.26%)
Oct 14, 2008 11.95 12.26 10.95 11.18 27,171,602 -0.23(-2.01%)
Oct 13, 2008 10.61 11.43 10.54 11.41 16,863,092 +0.97(+9.24%)
Oct 10, 2008 10.02 10.65 9.543 10.45 33,331,244 -0.03(-0.24%)
Oct 09, 2008 11.30 11.46 10.41 10.47 15,079,137 -0.71(-6.35%)
Oct 08, 2008 11.01 11.61 10.93 11.18 15,433,599 -0.10(-0.88%)
Oct 07, 2008 11.94 12.08 11.23 11.28 13,174,244 -0.60(-5.02%)
Oct 06, 2008 11.87 12.05 11.28 11.88 11,110,266 -0.42(-3.40%)
Oct 03, 2008 12.62 12.90 12.30 12.30 10,053,427 -0.17(-1.38%)
Oct 02, 2008 12.88 12.88 12.43 12.47 7,352,360 -0.51(-3.92%)
Oct 01, 2008 13.08 13.11 12.78 12.98 15,033,053 -0.20(-1.53%)
Sep 30, 2008 12.94 13.30 12.73 13.18 7,358,784 +0.49(+3.88%)
Sep 29, 2008 13.53 13.54 12.52 12.69 8,714,118 -0.97(-7.09%)
Sep 26, 2008 13.31 13.66 13.31 13.65 0 +0.07(+0.53%)
Sep 25, 2008 13.37 13.75 13.31 13.58 5,497,747 +0.11(+0.82%)
Sep 24, 2008 13.53 13.58 13.37 13.47 7,972,426 +0.00(+0.02%)
Sep 23, 2008 13.62 13.80 13.44 13.47 8,619,191 -0.18(-1.29%)
Sep 22, 2008 14.04 14.10 13.61 13.64 10,526,416 -0.30(-2.16%)
Sep 19, 2008 15.22 92.79 7.413 13.95 0 +0.31(+2.24%)
Sep 18, 2008 13.41 13.73 13.01 13.64 18,271,958 +0.42(+3.20%)
Sep 17, 2008 13.55 13.65 13.21 13.22 18,763,314 -0.55(-3.98%)
Sep 16, 2008 13.31 13.80 13.27 13.76 21,548,442 +0.13(+0.95%)
Sep 15, 2008 13.68 14.02 13.61 13.63 13,342,093 -0.54(-3.78%)
Sep 12, 2008 14.02 14.19 13.95 14.17 6,833,355 +0.08(+0.56%)
Sep 11, 2008 13.76 14.10 13.71 14.09 8,869,363 +0.21(+1.52%)
Sep 10, 2008 13.86 14.00 13.78 13.88 6,383,237 +0.15(+1.06%)
Sep 09, 2008 14.20 14.38 13.73 13.73 8,377,031 -0.45(-3.14%)
Sep 08, 2008 14.35 14.50 13.99 14.18 10,431,388 +0.17(+1.22%)
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 8,760,944 -0.40(-2.80%)
Sep 03, 2008 14.43 14.50 14.32 14.43 4,826,245 -0.05(-0.32%)
Sep 02, 2008 14.75 14.76 14.44 14.47 4,289,719 -0.17(-1.14%)
Aug 29, 2008 14.82 14.82 14.64 14.64 4,697,808 -0.22(-1.47%)
Aug 28, 2008 14.83 14.86 14.76 14.86 3,935,876 +0.13(+0.85%)
Aug 27, 2008 14.63 14.78 14.63 14.73 4,663,020 +0.11(+0.76%)
Aug 26, 2008 14.59 14.67 14.55 14.62 2,958,702 +0.04(+0.29%)
Aug 25, 2008 14.75 14.77 14.55 14.58 5,462,159 -0.26(-1.75%)
Aug 22, 2008 14.76 14.86 14.76 14.84 3,102,138 +0.12(+0.84%)
Aug 21, 2008 14.60 14.77 14.56 14.72 4,541,974 +0.05(+0.33%)
Aug 20, 2008 14.62 14.67 14.56 14.67 6,548,571 +0.10(+0.70%)
Aug 19, 2008 14.54 14.61 14.52 14.57 5,037,286 -0.05(-0.35%)
Aug 18, 2008 14.86 14.86 14.56 14.62 8,331,918 -0.17(-1.18%)
Aug 15, 2008 14.81 14.84 14.72 14.79 0 +0.00(+0.00%)
Aug 14, 2008 14.66 14.85 14.63 14.79 4,095,026 +0.05(+0.33%)
Aug 13, 2008 14.68 14.82 14.63 14.74 4,317,284 +0.04(+0.27%)
Aug 12, 2008 14.77 14.79 14.67 14.70 7,747,348 -0.08(-0.53%)
Aug 11, 2008 14.70 14.82 14.66 14.78 4,405,628 +0.08(+0.55%)
Aug 08, 2008 14.40 14.73 14.37 14.70 3,016,178 +0.25(+1.73%)
Aug 07, 2008 14.54 14.61 14.43 14.45 6,989,176 -0.21(-1.41%)
Aug 06, 2008 14.49 14.66 14.46 14.66 4,789,426 +0.18(+1.23%)
Aug 05, 2008 14.21 14.48 14.21 14.48 15,890,938 +0.32(+2.29%)
Aug 04, 2008 14.29 14.32 14.11 14.15 4,119,637 -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.