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 )

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 9.068 9.258 9.051 9.061 0 -0.17(-1.84%)
Feb 26, 2009 9.523 9.553 9.230 9.230 8,515,930 -0.19(-2.00%)
Feb 25, 2009 9.451 9.583 9.291 9.418 13,408,931 -0.09(-0.95%)
Feb 24, 2009 9.258 9.553 9.235 9.509 11,279,846 +0.30(+3.25%)
Feb 23, 2009 9.642 9.653 9.188 9.209 9,095,374 -0.36(-3.74%)
Feb 20, 2009 9.474 9.662 9.402 9.567 14,486,627 -0.08(-0.87%)
Feb 19, 2009 9.783 9.818 9.607 9.651 10,732,951 -0.04(-0.46%)
Feb 18, 2009 9.734 9.790 9.602 9.695 8,271,191 -0.01(-0.10%)
Feb 17, 2009 9.776 9.844 9.681 9.704 9,093,846 -0.37(-3.71%)
Feb 13, 2009 10.14 10.23 10.08 10.08 7,624,032 -0.07(-0.64%)
Feb 12, 2009 9.944 10.16 9.851 10.14 10,919,116 +0.07(+0.65%)
Feb 11, 2009 10.10 10.17 9.962 10.08 8,421,442 +0.01(+0.09%)
Feb 10, 2009 10.40 10.52 10.01 10.07 9,921,144 -0.44(-4.18%)
Feb 09, 2009 10.52 10.58 10.42 10.51 10,015,141 +0.00(+0.02%)
Feb 06, 2009 10.27 10.55 10.26 10.51 9,483,414 +0.23(+2.24%)
Feb 05, 2009 9.992 10.34 9.971 10.28 10,446,724 +0.22(+2.17%)
Feb 04, 2009 10.13 10.28 10.03 10.06 9,393,713 -0.04(-0.44%)
Feb 03, 2009 9.937 10.15 9.858 10.10 9,600,483 +0.21(+2.14%)
Feb 02, 2009 9.788 9.978 9.758 9.890 9,293,289 -0.04(-0.40%)
Jan 30, 2009 10.15 10.19 9.881 9.930 0 -0.16(-1.59%)
Jan 29, 2009 10.25 10.28 10.09 10.09 9,487,766 -0.28(-2.69%)
Jan 28, 2009 10.27 10.45 10.23 10.37 12,581,047 +0.26(+2.57%)
Jan 27, 2009 10.06 10.17 9.997 10.11 9,831,391 +0.10(+0.95%)
Jan 26, 2009 9.960 10.18 9.899 10.01 9,884,114 +0.08(+0.80%)
Jan 23, 2009 9.649 10.03 9.642 9.934 14,013,791 +0.05(+0.49%)
Jan 22, 2009 9.797 10.01 9.695 9.885 12,402,974 -0.12(-1.18%)
Jan 21, 2009 9.769 10.03 9.637 10.00 12,944,708 +0.36(+3.76%)
Jan 20, 2009 10.01 10.06 9.624 9.642 14,015,935 -0.44(-4.36%)
Jan 16, 2009 10.11 10.15 9.872 10.08 14,634,875 +0.11(+1.09%)
Jan 15, 2009 9.862 10.03 9.658 9.971 12,019,715 +0.07(+0.70%)
Jan 14, 2009 10.06 10.09 9.818 9.902 8,936,506 -0.30(-2.94%)
Jan 13, 2009 10.14 10.29 10.11 10.20 8,449,278 +0.03(+0.30%)
Jan 12, 2009 10.33 10.35 10.10 10.17 10,002,060 -0.20(-1.93%)
Jan 09, 2009 10.62 10.62 10.35 10.37 6,615,936 -0.23(-2.17%)
Jan 08, 2009 10.52 10.60 10.43 10.60 7,754,883 +0.03(+0.29%)
Jan 07, 2009 10.70 10.74 10.48 10.57 7,596,205 -0.28(-2.61%)
Jan 06, 2009 10.90 10.98 10.78 10.85 13,605,413 +0.08(+0.71%)
Jan 05, 2009 10.73 10.89 10.68 10.78 14,933,473 +0.02(+0.15%)
Jan 02, 2009 10.44 10.82 10.40 10.76 0 +0.32(+3.09%)
Jan 01, 2009 10.32 10.51 10.29 10.44 0 +0.00(+0.00%)
Dec 31, 2008 10.32 10.51 10.29 10.44 13,535,683 +0.13(+1.22%)
Dec 30, 2008 10.15 10.32 10.09 10.31 9,780,673 +0.24(+2.38%)
Dec 29, 2008 10.13 10.14 9.941 10.07 7,016,343 -0.02(-0.16%)
Dec 26, 2008 10.11 10.11 10.03 10.09 3,620,574 +0.07(+0.74%)
Dec 24, 2008 10.04 10.06 9.971 10.02 4,431,774 -0.03(-0.25%)
Dec 23, 2008 10.16 10.21 9.974 10.04 10,525,556 -0.01(-0.14%)
Dec 22, 2008 10.27 10.27 9.925 10.05 9,283,353 -0.18(-1.77%)
Dec 19, 2008 10.34 10.48 10.22 10.24 8,024,805 -0.04(-0.38%)
Dec 18, 2008 10.48 10.53 10.15 10.28 8,506,132 -0.19(-1.82%)
Dec 17, 2008 10.46 10.63 10.39 10.47 15,177,344 -0.10(-0.90%)
Dec 16, 2008 10.21 10.59 10.21 10.56 13,673,761 +0.42(+4.12%)
Dec 15, 2008 10.28 10.29 9.995 10.14 9,062,872 -0.03(-0.32%)
Dec 12, 2008 9.923 10.25 9.851 10.18 11,041,577 +0.04(+0.37%)
Dec 11, 2008 10.29 10.50 10.10 10.14 11,729,405 -0.23(-2.24%)
Dec 10, 2008 10.31 10.48 10.22 10.37 11,571,857 +0.15(+1.51%)
Dec 09, 2008 10.22 10.50 10.15 10.22 17,868,622 -0.12(-1.20%)
Dec 08, 2008 10.21 10.47 10.21 10.34 12,898,247 +0.34(+3.41%)
Dec 05, 2008 9.544 10.04 9.357 9.999 12,579,113 +0.30(+3.11%)
Dec 04, 2008 9.830 10.03 9.554 9.698 13,398,871 -0.27(-2.75%)
Dec 03, 2008 9.719 10.04 9.547 9.971 18,517,554 +0.17(+1.70%)
Dec 02, 2008 9.658 9.818 9.493 9.804 19,396,164 +0.28(+2.97%)
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.