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 )

80.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
May 29, 2009 9.749 9.851 9.677 9.836 4,610,816 +0.14(+1.47%)
May 28, 2009 9.638 9.741 9.508 9.694 4,850,167 +0.13(+1.38%)
May 27, 2009 9.710 9.766 9.547 9.562 11,297,597 -0.15(-1.51%)
May 26, 2009 9.395 9.729 9.382 9.708 12,570,769 +0.24(+2.50%)
May 22, 2009 9.486 9.570 9.422 9.471 3,511,584 -0.00(-0.04%)
May 21, 2009 9.514 9.558 9.382 9.475 4,503,880 -0.16(-1.69%)
May 20, 2009 9.756 9.844 9.624 9.638 6,781,224 -0.04(-0.36%)
May 19, 2009 9.651 9.754 9.634 9.673 7,670,647 -0.01(-0.06%)
May 18, 2009 9.516 9.679 9.483 9.679 4,580,439 +0.26(+2.80%)
May 15, 2009 9.444 9.541 9.372 9.415 4,510,587 -0.06(-0.59%)
May 14, 2009 9.420 9.545 9.407 9.471 5,438,379 +0.05(+0.55%)
May 13, 2009 9.527 9.531 9.391 9.420 8,266,512 -0.22(-2.31%)
May 12, 2009 9.642 9.694 9.519 9.642 4,262,255 +0.04(+0.39%)
May 11, 2009 9.638 9.684 9.556 9.605 7,631,667 -0.15(-1.50%)
May 08, 2009 9.710 9.788 9.622 9.752 8,997,242 +0.17(+1.81%)
May 07, 2009 9.805 9.805 9.516 9.578 6,884,038 -0.14(-1.42%)
May 06, 2009 9.739 9.754 9.580 9.717 14,294,637 +0.10(+1.03%)
May 05, 2009 9.628 9.642 9.539 9.618 6,962,992 -0.01(-0.15%)
May 04, 2009 9.508 9.646 9.459 9.632 6,248,320 +0.21(+2.21%)
May 01, 2009 9.387 9.455 9.277 9.424 18,279,996 +0.07(+0.73%)
Apr 30, 2009 9.492 9.527 9.300 9.356 6,779,827 -0.03(-0.29%)
Apr 29, 2009 9.300 9.475 9.257 9.382 7,142,636 +0.18(+2.00%)
Apr 28, 2009 9.125 9.281 9.092 9.199 5,445,212 -0.01(-0.07%)
Apr 27, 2009 9.176 9.308 9.133 9.205 7,304,633 -0.06(-0.60%)
Apr 24, 2009 9.158 9.323 9.152 9.261 6,341,090 +0.16(+1.81%)
Apr 23, 2009 9.055 9.108 8.937 9.096 8,059,338 +0.12(+1.29%)
Apr 22, 2009 8.993 9.193 8.980 8.980 11,700,530 -0.09(-1.05%)
Apr 21, 2009 8.910 9.081 8.877 9.075 9,137,532 +0.14(+1.59%)
Apr 20, 2009 9.098 9.108 8.914 8.933 6,522,208 -0.31(-3.30%)
Apr 17, 2009 9.197 9.277 9.160 9.238 6,959,273 +0.04(+0.45%)
Apr 16, 2009 9.116 9.246 9.030 9.197 8,813,786 +0.13(+1.43%)
Apr 15, 2009 8.970 9.079 8.940 9.067 6,982,628 +0.04(+0.46%)
Apr 14, 2009 9.015 9.135 8.993 9.026 8,840,051 -0.12(-1.26%)
Apr 13, 2009 9.096 9.201 9.048 9.141 7,523,136 -0.03(-0.29%)
Apr 09, 2009 9.121 9.170 9.067 9.168 8,933,466 +0.24(+2.73%)
Apr 08, 2009 8.850 8.970 8.801 8.925 5,682,715 +0.11(+1.29%)
Apr 07, 2009 8.879 8.916 8.791 8.811 20,007,230 -0.20(-2.17%)
Apr 06, 2009 8.976 9.034 8.874 9.007 8,851,840 -0.08(-0.91%)
Apr 03, 2009 9.013 9.094 8.945 9.090 11,191,553 +0.09(+0.99%)
Apr 02, 2009 8.976 9.149 8.939 9.001 7,999,389 +0.24(+2.68%)
Apr 01, 2009 8.525 8.795 8.483 8.766 9,443,869 +0.13(+1.55%)
Mar 31, 2009 8.667 8.778 8.591 8.632 9,654,753 +0.07(+0.77%)
Mar 30, 2009 8.613 8.650 8.461 8.566 17,440,454 -0.39(-4.40%)
Mar 26, 2009 8.863 8.984 8.807 8.960 12,217,179 +0.22(+2.57%)
Mar 25, 2009 8.787 8.902 8.551 8.735 11,216,761 -0.01(-0.12%)
Mar 24, 2009 8.797 8.894 8.733 8.745 8,988,052 -0.16(-1.83%)
Mar 23, 2009 8.671 8.908 8.648 8.908 9,954,902 +0.54(+6.51%)
Mar 20, 2009 8.545 8.595 8.343 8.364 7,241,464 -0.13(-1.51%)
Mar 19, 2009 8.636 8.659 8.486 8.492 11,921,948 -0.05(-0.56%)
Mar 18, 2009 8.415 8.663 8.302 8.539 14,567,551 +0.08(+1.00%)
Mar 17, 2009 8.234 8.455 8.176 8.455 7,884,635 +0.24(+2.91%)
Mar 16, 2009 8.339 8.392 8.191 8.215 10,296,029 -0.03(-0.33%)
Mar 13, 2009 8.228 8.261 8.115 8.242 0 +0.02(+0.25%)
Mar 12, 2009 7.962 8.230 7.900 8.222 21,795,596 +0.26(+3.26%)
Mar 11, 2009 7.993 8.050 7.883 7.962 17,006,476 +0.06(+0.76%)
Mar 10, 2009 7.644 7.916 7.623 7.902 16,585,463 +0.41(+5.48%)
Mar 09, 2009 7.512 7.720 7.469 7.492 14,430,345 -0.21(-2.76%)
Mar 06, 2009 7.650 7.780 7.428 7.704 0 +0.09(+1.16%)
Mar 05, 2009 7.725 7.824 7.597 7.615 9,924,491 -0.27(-3.48%)
Mar 04, 2009 7.803 8.024 7.780 7.890 10,657,335 +0.16(+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.