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 )

92.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2009 9.483 9.518 9.291 9.347 6,786,177 -0.03(-0.29%)
Apr 29, 2009 9.291 9.466 9.248 9.374 7,149,326 +0.18(+2.00%)
Apr 28, 2009 9.116 9.273 9.083 9.190 5,450,312 -0.01(-0.07%)
Apr 27, 2009 9.168 9.300 9.124 9.197 7,311,475 -0.06(-0.60%)
Apr 24, 2009 9.149 9.314 9.143 9.252 6,347,029 +0.16(+1.81%)
Apr 23, 2009 9.046 9.100 8.929 9.087 8,066,886 +0.12(+1.29%)
Apr 22, 2009 8.984 9.184 8.972 8.972 11,711,489 -0.09(-1.05%)
Apr 21, 2009 8.902 9.073 8.869 9.067 9,146,091 +0.14(+1.59%)
Apr 20, 2009 9.089 9.100 8.906 8.925 6,528,317 -0.30(-3.30%)
Apr 17, 2009 9.188 9.269 9.151 9.229 6,965,791 +0.04(+0.45%)
Apr 16, 2009 9.108 9.238 9.021 9.188 8,822,041 +0.13(+1.43%)
Apr 15, 2009 8.962 9.071 8.931 9.058 6,989,168 +0.04(+0.46%)
Apr 14, 2009 9.007 9.126 8.984 9.017 8,848,330 -0.12(-1.26%)
Apr 13, 2009 9.087 9.192 9.040 9.133 7,530,182 -0.03(-0.29%)
Apr 09, 2009 9.112 9.161 9.058 9.159 8,941,833 +0.24(+2.73%)
Apr 08, 2009 8.842 8.962 8.793 8.916 5,688,038 +0.11(+1.29%)
Apr 07, 2009 8.871 8.908 8.782 8.803 20,025,970 -0.20(-2.17%)
Apr 06, 2009 8.968 9.026 8.866 8.999 8,860,131 -0.08(-0.91%)
Apr 03, 2009 9.005 9.085 8.937 9.081 11,202,035 +0.09(+0.99%)
Apr 02, 2009 8.968 9.141 8.931 8.993 8,006,881 +0.23(+2.68%)
Apr 01, 2009 8.517 8.787 8.475 8.758 9,452,714 +0.13(+1.55%)
Mar 31, 2009 8.659 8.770 8.583 8.624 9,663,796 +0.07(+0.77%)
Mar 30, 2009 8.605 8.642 8.453 8.558 17,456,790 -0.39(-4.40%)
Mar 26, 2009 8.855 8.976 8.799 8.951 12,228,622 +0.22(+2.57%)
Mar 25, 2009 8.778 8.894 8.543 8.727 11,227,266 -0.01(-0.12%)
Mar 24, 2009 8.789 8.885 8.725 8.737 8,996,470 -0.16(-1.83%)
Mar 23, 2009 8.663 8.900 8.640 8.900 9,964,226 +0.54(+6.51%)
Mar 20, 2009 8.537 8.587 8.335 8.356 7,248,246 -0.13(-1.51%)
Mar 19, 2009 8.628 8.651 8.479 8.484 11,933,114 -0.05(-0.56%)
Mar 18, 2009 8.407 8.655 8.294 8.531 14,581,195 +0.08(+1.00%)
Mar 17, 2009 8.226 8.447 8.168 8.447 7,892,020 +0.24(+2.91%)
Mar 16, 2009 8.331 8.384 8.183 8.208 10,305,672 -0.03(-0.33%)
Mar 13, 2009 8.220 8.253 8.108 8.234 0 +0.02(+0.25%)
Mar 12, 2009 7.954 8.222 7.892 8.214 21,816,010 +0.26(+3.26%)
Mar 11, 2009 7.985 8.043 7.876 7.954 17,022,404 +0.06(+0.76%)
Mar 10, 2009 7.637 7.909 7.616 7.894 16,600,997 +0.41(+5.48%)
Mar 09, 2009 7.505 7.713 7.462 7.485 14,443,861 -0.21(-2.76%)
Mar 06, 2009 7.643 7.773 7.421 7.697 0 +0.09(+1.16%)
Mar 05, 2009 7.717 7.816 7.590 7.608 9,933,786 -0.27(-3.48%)
Mar 04, 2009 7.796 8.016 7.773 7.882 10,667,316 +0.16(+2.14%)
Mar 02, 2009 7.880 7.965 7.676 7.717 20,726,696 -0.32(-3.95%)
Feb 27, 2009 8.041 8.210 8.026 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.471 8.185 8.185 9,603,548 -0.17(-2.00%)
Feb 25, 2009 8.381 8.498 8.239 8.352 15,121,462 -0.08(-0.95%)
Feb 24, 2009 8.210 8.471 8.189 8.432 12,720,460 +0.27(+3.25%)
Feb 23, 2009 8.550 8.560 8.148 8.166 10,256,996 -0.32(-3.74%)
Feb 20, 2009 8.401 8.568 8.337 8.484 16,336,797 -0.07(-0.87%)
Feb 19, 2009 8.675 8.706 8.519 8.558 12,103,718 -0.04(-0.46%)
Feb 18, 2009 8.632 8.681 8.515 8.597 9,327,553 -0.01(-0.10%)
Feb 17, 2009 8.669 8.729 8.585 8.605 10,255,273 -0.33(-3.71%)
Feb 13, 2009 8.995 9.073 8.935 8.937 8,597,742 -0.06(-0.64%)
Feb 12, 2009 8.817 9.011 8.735 8.995 12,313,659 +0.06(+0.65%)
Feb 11, 2009 8.960 9.017 8.834 8.937 9,496,993 +0.01(+0.09%)
Feb 10, 2009 9.221 9.324 8.877 8.929 11,188,230 -0.39(-4.18%)
Feb 09, 2009 9.332 9.382 9.240 9.318 11,294,232 +0.00(+0.02%)
Feb 06, 2009 9.110 9.355 9.096 9.316 10,694,596 +0.20(+2.24%)
Feb 05, 2009 8.861 9.166 8.842 9.112 11,780,935 +0.19(+2.17%)
Feb 04, 2009 8.986 9.116 8.896 8.918 10,593,438 -0.04(-0.44%)
Feb 03, 2009 8.811 8.999 8.741 8.958 10,826,616 +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.