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 )

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 8.998 9.035 8.763 8.806 0 -0.14(-1.59%)
Jan 29, 2009 9.090 9.113 8.948 8.948 10,698,376 -0.25(-2.69%)
Jan 28, 2009 9.105 9.265 9.070 9.195 14,186,350 +0.23(+2.57%)
Jan 27, 2009 8.919 9.018 8.866 8.965 11,085,846 +0.08(+0.95%)
Jan 26, 2009 8.833 9.027 8.779 8.880 11,145,297 +0.07(+0.80%)
Jan 23, 2009 8.557 8.895 8.551 8.810 15,801,908 +0.04(+0.49%)
Jan 22, 2009 8.689 8.874 8.598 8.767 13,985,555 -0.11(-1.18%)
Jan 21, 2009 8.664 8.899 8.546 8.872 14,596,413 +0.32(+3.76%)
Jan 20, 2009 8.876 8.920 8.535 8.551 15,804,325 -0.39(-4.36%)
Jan 16, 2009 8.969 9.006 8.754 8.940 16,502,240 +0.10(+1.09%)
Jan 15, 2009 8.746 8.895 8.565 8.843 13,553,394 +0.06(+0.70%)
Jan 14, 2009 8.917 8.946 8.707 8.781 10,076,777 -0.27(-2.94%)
Jan 13, 2009 8.993 9.127 8.963 9.047 9,527,379 +0.03(+0.30%)
Jan 12, 2009 9.158 9.177 8.954 9.020 11,278,292 -0.18(-1.93%)
Jan 09, 2009 9.418 9.420 9.175 9.197 7,460,110 -0.20(-2.17%)
Jan 08, 2009 9.327 9.401 9.251 9.401 8,744,382 +0.03(+0.29%)
Jan 07, 2009 9.486 9.523 9.298 9.375 8,565,458 -0.25(-2.61%)
Jan 06, 2009 9.665 9.737 9.564 9.626 15,341,422 +0.07(+0.71%)
Jan 05, 2009 9.517 9.655 9.474 9.558 16,838,938 +0.01(+0.15%)
Jan 02, 2009 9.261 9.595 9.220 9.544 0 +0.29(+3.09%)
Jan 01, 2009 9.152 9.317 9.129 9.257 0 +0.00(+0.00%)
Dec 31, 2008 9.152 9.317 9.129 9.257 15,262,795 +0.11(+1.22%)
Dec 30, 2008 8.998 9.150 8.950 9.146 11,028,657 +0.21(+2.38%)
Dec 29, 2008 8.985 8.991 8.816 8.934 7,911,607 -0.01(-0.16%)
Dec 26, 2008 8.967 8.967 8.897 8.948 4,082,548 +0.07(+0.74%)
Dec 24, 2008 8.901 8.919 8.843 8.882 4,997,255 -0.03(-0.37%)
Dec 23, 2008 9.024 9.068 8.855 8.915 11,854,802 -0.01(-0.14%)
Dec 22, 2008 9.117 9.119 8.812 8.928 10,455,725 -0.16(-1.77%)
Dec 19, 2008 9.181 9.303 9.078 9.088 9,038,238 -0.04(-0.38%)
Dec 18, 2008 9.309 9.348 9.014 9.123 9,580,351 -0.17(-1.82%)
Dec 17, 2008 9.286 9.439 9.222 9.292 17,094,054 -0.08(-0.90%)
Dec 16, 2008 9.066 9.401 9.061 9.377 15,400,586 +0.37(+4.12%)
Dec 15, 2008 9.127 9.135 8.874 9.006 10,207,400 -0.03(-0.32%)
Dec 12, 2008 8.810 9.103 8.746 9.035 12,435,990 +0.03(+0.37%)
Dec 11, 2008 9.134 9.321 8.966 9.002 13,210,683 -0.21(-2.24%)
Dec 10, 2008 9.150 9.307 9.070 9.208 13,033,239 +0.14(+1.51%)
Dec 09, 2008 9.074 9.319 9.016 9.071 20,125,206 -0.11(-1.20%)
Dec 08, 2008 9.068 9.298 9.064 9.181 14,527,134 +0.30(+3.41%)
Dec 05, 2008 8.474 8.915 8.307 8.878 14,167,698 +0.27(+3.11%)
Dec 04, 2008 8.728 8.909 8.483 8.610 15,090,981 -0.24(-2.75%)
Dec 03, 2008 8.629 8.911 8.476 8.853 20,856,090 +0.15(+1.70%)
Dec 02, 2008 8.575 8.717 8.429 8.705 21,845,658 +0.25(+2.97%)
Dec 01, 2008 8.928 8.930 8.435 8.454 34,306,792 -0.72(-7.82%)
Nov 28, 2008 9.086 9.179 9.053 9.171 7,573,162 +0.02(+0.20%)
Nov 26, 2008 8.672 9.152 8.629 9.152 23,346,944 +0.32(+3.59%)
Nov 25, 2008 8.987 9.010 8.633 8.835 32,817,276 +0.04(+0.49%)
Nov 24, 2008 8.526 8.979 8.437 8.792 26,884,532 +0.41(+4.89%)
Nov 21, 2008 8.044 8.408 7.780 8.382 35,012,688 +0.53(+6.74%)
Nov 20, 2008 8.322 8.528 7.807 7.852 21,377,790 -0.55(-6.57%)
Nov 19, 2008 8.802 8.932 8.373 8.404 11,222,147 -0.44(-4.98%)
Nov 18, 2008 8.678 8.897 8.511 8.845 36,898,064 +0.14(+1.56%)
Nov 17, 2008 8.757 9.026 8.699 8.709 12,133,811 -0.19(-2.11%)
Nov 14, 2008 9.078 9.350 8.876 8.897 15,413,720 -0.45(-4.85%)
Nov 13, 2008 8.676 9.350 8.351 9.350 24,344,254 +0.68(+7.89%)
Nov 12, 2008 8.946 8.979 8.651 8.666 14,969,900 -0.44(-4.86%)
Nov 11, 2008 9.193 9.300 8.987 9.109 14,810,676 -0.23(-2.51%)
Nov 10, 2008 9.585 9.645 9.210 9.344 9,265,309 -0.06(-0.66%)
Nov 07, 2008 9.237 9.414 9.162 9.406 11,639,369 +0.26(+2.82%)
Nov 06, 2008 9.478 9.572 9.075 9.148 13,684,652 -0.43(-4.50%)
Nov 05, 2008 9.904 10.01 9.556 9.579 12,896,365 -0.46(-4.61%)
Nov 04, 2008 9.937 10.06 9.809 10.04 15,495,069 +0.38(+3.91%)
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.