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: 8:00 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 8.997 9.034 8.762 8.805 0 -0.14(-1.59%)
Jan 29, 2009 9.089 9.112 8.947 8.947 10,699,503 -0.25(-2.69%)
Jan 28, 2009 9.104 9.264 9.069 9.194 14,187,845 +0.23(+2.57%)
Jan 27, 2009 8.918 9.017 8.865 8.964 11,087,014 +0.08(+0.95%)
Jan 26, 2009 8.832 9.026 8.778 8.879 11,146,471 +0.07(+0.80%)
Jan 23, 2009 8.556 8.894 8.550 8.809 15,803,574 +0.04(+0.49%)
Jan 22, 2009 8.688 8.873 8.597 8.766 13,987,029 -0.11(-1.18%)
Jan 21, 2009 8.663 8.898 8.545 8.871 14,597,951 +0.32(+3.76%)
Jan 20, 2009 8.875 8.919 8.534 8.550 15,805,991 -0.39(-4.36%)
Jan 16, 2009 8.968 9.005 8.754 8.939 16,503,980 +0.10(+1.10%)
Jan 15, 2009 8.745 8.894 8.564 8.842 13,554,822 +0.06(+0.70%)
Jan 14, 2009 8.916 8.945 8.706 8.781 10,077,839 -0.27(-2.94%)
Jan 13, 2009 8.993 9.126 8.962 9.046 9,528,384 +0.03(+0.30%)
Jan 12, 2009 9.157 9.176 8.953 9.019 11,279,481 -0.18(-1.93%)
Jan 09, 2009 9.417 9.419 9.174 9.197 7,460,896 -0.20(-2.17%)
Jan 08, 2009 9.326 9.400 9.250 9.400 8,745,304 +0.03(+0.29%)
Jan 07, 2009 9.485 9.522 9.297 9.374 8,566,360 -0.25(-2.61%)
Jan 06, 2009 9.664 9.736 9.563 9.625 15,343,039 +0.07(+0.71%)
Jan 05, 2009 9.516 9.654 9.473 9.557 16,840,712 +0.01(+0.15%)
Jan 02, 2009 9.260 9.594 9.219 9.543 0 +0.29(+3.09%)
Jan 01, 2009 9.151 9.316 9.128 9.256 0 +0.00(+0.00%)
Dec 31, 2008 9.151 9.316 9.128 9.256 15,264,404 +0.11(+1.22%)
Dec 30, 2008 8.997 9.149 8.949 9.145 11,029,819 +0.21(+2.38%)
Dec 29, 2008 8.984 8.990 8.815 8.933 7,912,441 -0.01(-0.16%)
Dec 26, 2008 8.966 8.966 8.896 8.947 4,082,978 +0.07(+0.74%)
Dec 24, 2008 8.900 8.918 8.842 8.881 4,997,782 -0.03(-0.37%)
Dec 23, 2008 9.023 9.067 8.855 8.914 11,856,051 -0.01(-0.14%)
Dec 22, 2008 9.116 9.118 8.811 8.927 10,456,827 -0.16(-1.77%)
Dec 19, 2008 9.180 9.302 9.078 9.087 9,039,191 -0.04(-0.38%)
Dec 18, 2008 9.308 9.347 9.013 9.122 9,581,360 -0.17(-1.82%)
Dec 17, 2008 9.285 9.438 9.221 9.291 17,095,854 -0.08(-0.90%)
Dec 16, 2008 9.065 9.400 9.061 9.376 15,402,209 +0.37(+4.12%)
Dec 15, 2008 9.126 9.134 8.873 9.005 10,208,475 -0.03(-0.32%)
Dec 12, 2008 8.809 9.102 8.745 9.034 12,437,301 +0.03(+0.37%)
Dec 11, 2008 9.133 9.320 8.965 9.001 13,212,075 -0.21(-2.24%)
Dec 10, 2008 9.149 9.306 9.069 9.207 13,034,612 +0.14(+1.51%)
Dec 09, 2008 9.073 9.318 9.015 9.070 20,127,326 -0.11(-1.20%)
Dec 08, 2008 9.067 9.297 9.063 9.180 14,528,665 +0.30(+3.41%)
Dec 05, 2008 8.473 8.914 8.307 8.877 14,169,191 +0.27(+3.11%)
Dec 04, 2008 8.727 8.908 8.482 8.609 15,092,571 -0.24(-2.75%)
Dec 03, 2008 8.628 8.910 8.475 8.852 20,858,288 +0.15(+1.70%)
Dec 02, 2008 8.574 8.716 8.428 8.704 21,847,960 +0.25(+2.97%)
Dec 01, 2008 8.927 8.929 8.434 8.453 34,310,408 -0.72(-7.82%)
Nov 28, 2008 9.085 9.178 9.052 9.170 7,573,961 +0.02(+0.20%)
Nov 26, 2008 8.671 9.151 8.628 9.151 23,349,406 +0.32(+3.59%)
Nov 25, 2008 8.986 9.009 8.632 8.834 32,820,734 +0.04(+0.49%)
Nov 24, 2008 8.525 8.978 8.436 8.791 26,887,364 +0.41(+4.89%)
Nov 21, 2008 8.043 8.407 7.779 8.381 35,016,376 +0.53(+6.74%)
Nov 20, 2008 8.321 8.527 7.806 7.851 21,380,042 -0.55(-6.57%)
Nov 19, 2008 8.801 8.931 8.372 8.403 11,223,330 -0.44(-4.98%)
Nov 18, 2008 8.677 8.896 8.510 8.844 36,901,952 +0.14(+1.56%)
Nov 17, 2008 8.756 9.026 8.698 8.708 12,135,089 -0.19(-2.11%)
Nov 14, 2008 9.077 9.349 8.875 8.896 15,415,344 -0.45(-4.85%)
Nov 13, 2008 8.675 9.349 8.350 9.349 24,346,820 +0.68(+7.89%)
Nov 12, 2008 8.945 8.978 8.651 8.665 14,971,478 -0.44(-4.86%)
Nov 11, 2008 9.192 9.300 8.986 9.108 14,812,237 -0.23(-2.51%)
Nov 10, 2008 9.584 9.644 9.209 9.343 9,266,286 -0.06(-0.66%)
Nov 07, 2008 9.236 9.413 9.161 9.405 11,640,596 +0.26(+2.82%)
Nov 06, 2008 9.477 9.571 9.074 9.147 13,686,095 -0.43(-4.50%)
Nov 05, 2008 9.903 10.00 9.555 9.578 12,897,724 -0.46(-4.61%)
Nov 04, 2008 9.936 10.06 9.808 10.04 15,496,702 +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.