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

65.23 USD +1.41 (+2.21%)
Official Closing Price Updated: 4:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 44.10 44.55 43.94 44.51 1,560,348 +0.09(+0.20%)
Nov 26, 2008 42.09 44.42 41.88 44.42 4,810,323 +1.54(+3.59%)
Nov 25, 2008 43.62 43.73 41.90 42.88 6,761,557 +0.21(+0.49%)
Nov 24, 2008 41.38 43.58 40.95 42.67 5,539,195 +1.99(+4.89%)
Nov 21, 2008 39.04 40.81 37.76 40.68 7,213,892 +2.57(+6.74%)
Nov 20, 2008 40.39 41.39 37.89 38.11 4,404,605 -2.68(-6.57%)
Nov 19, 2008 42.72 43.35 40.64 40.79 2,312,172 -2.14(-4.98%)
Nov 18, 2008 42.12 43.18 41.31 42.93 7,602,348 +0.66(+1.56%)
Nov 17, 2008 42.50 43.81 42.22 42.27 2,500,008 -0.91(-2.11%)
Nov 14, 2008 44.06 45.38 43.08 43.18 3,175,789 -2.20(-4.85%)
Nov 13, 2008 42.11 45.38 40.53 45.38 5,015,805 +3.32(+7.89%)
Nov 12, 2008 43.42 43.58 41.99 42.06 3,084,346 -2.15(-4.86%)
Nov 11, 2008 44.62 45.14 43.62 44.21 3,051,540 -1.14(-2.51%)
Nov 10, 2008 46.52 46.81 44.70 45.35 1,908,992 -0.30(-0.66%)
Nov 07, 2008 44.83 45.69 44.47 45.65 2,398,135 +1.25(+2.82%)
Nov 06, 2008 46.00 46.46 44.04 44.40 2,819,538 -2.09(-4.50%)
Nov 05, 2008 48.07 48.56 46.38 46.49 2,657,122 -2.25(-4.61%)
Nov 04, 2008 48.23 48.82 47.61 48.74 3,192,550 +1.84(+3.91%)
Nov 03, 2008 47.26 47.50 46.51 46.90 1,381,244 -0.51(-1.08%)
Oct 31, 2008 46.38 48.05 46.07 47.41 2,006,003 +0.72(+1.54%)
Oct 30, 2008 47.10 47.19 45.41 46.69 3,156,623 +1.54(+3.41%)
Oct 29, 2008 45.63 47.35 45.06 45.15 4,652,902 -0.34(-0.75%)
Oct 28, 2008 42.45 45.58 41.25 45.49 3,381,016 +4.36(+10.60%)
Oct 27, 2008 41.31 43.58 41.10 41.13 2,244,258 -1.63(-3.81%)
Oct 24, 2008 40.18 43.74 40.00 42.76 3,031,637 -1.43(-3.24%)
Oct 23, 2008 43.95 44.92 41.78 44.19 3,381,218 +0.57(+1.31%)
Oct 22, 2008 45.02 45.79 42.60 43.62 2,481,125 -2.79(-6.01%)
Oct 21, 2008 47.24 47.95 46.31 46.41 3,416,290 -1.63(-3.39%)
Oct 20, 2008 46.50 48.11 45.99 48.04 2,721,219 +2.33(+5.10%)
Oct 17, 2008 44.82 47.96 44.24 45.71 3,149,752 +0.29(+0.64%)
Oct 16, 2008 43.52 45.88 41.76 45.42 3,466,018 +1.70(+3.89%)
Oct 15, 2008 46.95 47.87 43.67 43.72 2,424,374 -4.46(-9.26%)
Oct 14, 2008 51.48 52.84 47.17 48.18 6,306,009 -0.99(-2.01%)
Oct 13, 2008 45.73 49.25 45.41 49.17 3,913,601 +4.16(+9.24%)
Oct 10, 2008 43.19 45.87 41.12 45.01 7,735,544 -0.11(-0.24%)
Oct 09, 2008 48.69 49.39 44.86 45.12 3,499,579 -3.06(-6.35%)
Oct 08, 2008 47.42 50.04 47.11 48.18 3,581,843 -0.43(-0.88%)
Oct 07, 2008 51.43 52.06 48.40 48.61 3,057,490 -2.57(-5.02%)
Oct 06, 2008 51.16 51.93 48.61 51.18 2,578,480 -1.80(-3.40%)
Oct 03, 2008 54.39 55.58 52.98 52.98 2,333,208 -0.74(-1.38%)
Oct 02, 2008 55.51 55.51 53.54 53.72 1,706,342 -2.19(-3.92%)
Oct 01, 2008 56.34 56.48 55.06 55.91 3,488,884 -0.87(-1.53%)
Sep 30, 2008 55.76 57.32 54.84 56.78 1,707,833 +2.12(+3.88%)
Sep 29, 2008 58.28 58.36 53.94 54.66 2,022,380 -4.17(-7.09%)
Sep 26, 2008 57.34 58.84 57.34 58.83 0 +0.31(+0.53%)
Sep 25, 2008 57.61 59.26 57.37 58.52 1,275,922 +0.43(+0.74%)
Sep 24, 2008 58.35 58.58 57.64 58.09 1,848,711 +0.01(+0.02%)
Sep 23, 2008 58.73 59.53 57.97 58.08 1,998,688 -0.76(-1.29%)
Sep 22, 2008 60.54 60.79 58.68 58.84 2,440,951 -1.30(-2.16%)
Sep 19, 2008 65.65 400.15 31.97 60.14 0 +1.32(+2.24%)
Sep 18, 2008 57.82 59.19 56.12 58.82 4,237,050 +1.82(+3.20%)
Sep 17, 2008 58.45 58.86 56.98 57.00 4,350,990 -2.36(-3.98%)
Sep 16, 2008 57.42 59.53 57.24 59.36 4,996,828 +0.56(+0.95%)
Sep 15, 2008 59.01 60.47 58.70 58.80 3,093,873 -2.31(-3.78%)
Sep 12, 2008 60.44 61.18 60.17 61.11 1,584,574 +0.34(+0.56%)
Sep 11, 2008 59.36 60.81 59.11 60.77 2,056,700 +0.91(+1.52%)
Sep 10, 2008 59.76 60.38 59.42 59.86 1,480,197 +0.63(+1.06%)
Sep 09, 2008 61.23 62.01 59.22 59.23 1,942,534 -1.92(-3.14%)
Sep 08, 2008 61.88 62.51 60.35 61.15 2,418,915 +0.74(+1.22%)
Sep 05, 2008 60.16 60.62 59.49 60.41 0 -0.07(-0.12%)
Sep 04, 2008 61.64 61.84 60.36 60.48 2,031,559 -1.74(-2.80%)
Sep 03, 2008 62.24 62.54 61.76 62.22 1,119,149 -0.20(-0.32%)
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.