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 (%)
Apr 30, 2009 9.491 9.526 9.299 9.355 6,780,542 -0.03(-0.29%)
Apr 29, 2009 9.299 9.474 9.256 9.381 7,143,389 +0.18(+2.00%)
Apr 28, 2009 9.124 9.280 9.091 9.198 5,445,786 -0.01(-0.07%)
Apr 27, 2009 9.175 9.307 9.132 9.204 7,305,403 -0.06(-0.60%)
Apr 24, 2009 9.157 9.322 9.151 9.260 6,341,758 +0.16(+1.81%)
Apr 23, 2009 9.054 9.107 8.936 9.095 8,060,187 +0.12(+1.29%)
Apr 22, 2009 8.992 9.192 8.979 8.979 11,701,763 -0.09(-1.05%)
Apr 21, 2009 8.909 9.080 8.876 9.074 9,138,495 +0.14(+1.59%)
Apr 20, 2009 9.097 9.107 8.913 8.932 6,522,896 -0.31(-3.30%)
Apr 17, 2009 9.196 9.276 9.159 9.237 6,960,006 +0.04(+0.45%)
Apr 16, 2009 9.115 9.245 9.029 9.196 8,814,715 +0.13(+1.43%)
Apr 15, 2009 8.969 9.078 8.939 9.066 6,983,363 +0.04(+0.46%)
Apr 14, 2009 9.014 9.134 8.992 9.025 8,840,982 -0.12(-1.26%)
Apr 13, 2009 9.095 9.200 9.047 9.140 7,523,929 -0.03(-0.29%)
Apr 09, 2009 9.120 9.169 9.066 9.167 8,934,408 +0.24(+2.73%)
Apr 08, 2009 8.850 8.969 8.800 8.924 5,683,314 +0.11(+1.29%)
Apr 07, 2009 8.878 8.915 8.790 8.810 20,009,338 -0.20(-2.17%)
Apr 06, 2009 8.975 9.033 8.873 9.006 8,852,773 -0.08(-0.91%)
Apr 03, 2009 9.012 9.093 8.944 9.089 11,192,732 +0.09(+0.99%)
Apr 02, 2009 8.975 9.148 8.938 9.000 8,000,232 +0.24(+2.68%)
Apr 01, 2009 8.524 8.794 8.482 8.765 9,444,864 +0.13(+1.55%)
Mar 31, 2009 8.666 8.777 8.590 8.631 9,655,771 +0.07(+0.77%)
Mar 30, 2009 8.612 8.649 8.460 8.565 17,442,292 -0.39(-4.40%)
Mar 26, 2009 8.862 8.984 8.806 8.959 12,218,466 +0.22(+2.57%)
Mar 25, 2009 8.786 8.901 8.551 8.734 11,217,943 -0.01(-0.12%)
Mar 24, 2009 8.796 8.893 8.732 8.744 8,988,999 -0.16(-1.83%)
Mar 23, 2009 8.670 8.907 8.647 8.907 9,955,951 +0.54(+6.51%)
Mar 20, 2009 8.544 8.594 8.342 8.363 7,242,227 -0.13(-1.51%)
Mar 19, 2009 8.635 8.658 8.486 8.491 11,923,204 -0.05(-0.56%)
Mar 18, 2009 8.414 8.662 8.301 8.538 14,569,086 +0.08(+1.00%)
Mar 17, 2009 8.233 8.454 8.175 8.454 7,885,466 +0.24(+2.91%)
Mar 16, 2009 8.338 8.391 8.190 8.214 10,297,114 -0.03(-0.33%)
Mar 13, 2009 8.227 8.260 8.114 8.241 0 +0.02(+0.25%)
Mar 12, 2009 7.961 8.229 7.899 8.221 21,797,894 +0.26(+3.26%)
Mar 11, 2009 7.992 8.050 7.882 7.961 17,008,268 +0.06(+0.76%)
Mar 10, 2009 7.643 7.915 7.623 7.901 16,587,210 +0.41(+5.48%)
Mar 09, 2009 7.511 7.720 7.468 7.491 14,431,865 -0.21(-2.76%)
Mar 06, 2009 7.649 7.779 7.427 7.703 0 +0.09(+1.16%)
Mar 05, 2009 7.724 7.823 7.596 7.614 9,925,537 -0.27(-3.48%)
Mar 04, 2009 7.802 8.023 7.779 7.889 10,658,458 +0.16(+2.14%)
Mar 02, 2009 7.887 7.971 7.682 7.724 20,709,482 -0.32(-3.95%)
Feb 27, 2009 8.047 8.217 8.033 8.041 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.478 8.192 8.192 9,595,573 -0.17(-2.00%)
Feb 25, 2009 8.388 8.505 8.245 8.359 15,108,905 -0.08(-0.95%)
Feb 24, 2009 8.217 8.478 8.196 8.439 12,709,896 +0.27(+3.25%)
Feb 23, 2009 8.557 8.567 8.155 8.173 10,248,478 -0.32(-3.74%)
Feb 20, 2009 8.408 8.575 8.344 8.491 16,323,230 -0.07(-0.87%)
Feb 19, 2009 8.682 8.713 8.526 8.565 12,093,666 -0.04(-0.46%)
Feb 18, 2009 8.639 8.689 8.522 8.604 9,319,807 -0.01(-0.10%)
Feb 17, 2009 8.676 8.736 8.592 8.612 10,246,756 -0.33(-3.71%)
Feb 13, 2009 9.002 9.080 8.942 8.944 8,590,602 -0.06(-0.64%)
Feb 12, 2009 8.825 9.018 8.742 9.002 12,303,433 +0.06(+0.65%)
Feb 11, 2009 8.967 9.025 8.841 8.944 9,489,106 +0.01(+0.09%)
Feb 10, 2009 9.229 9.332 8.885 8.936 11,178,939 -0.39(-4.18%)
Feb 09, 2009 9.340 9.390 9.247 9.326 11,284,853 +0.00(+0.02%)
Feb 06, 2009 9.118 9.363 9.103 9.324 10,685,714 +0.20(+2.24%)
Feb 05, 2009 8.868 9.173 8.850 9.120 11,771,152 +0.19(+2.17%)
Feb 04, 2009 8.994 9.124 8.903 8.926 10,584,641 -0.04(-0.44%)
Feb 03, 2009 8.819 9.006 8.748 8.965 10,817,624 +0.19(+2.14%)
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.