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 +0.27 (+0.29%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 03, 2008 9.736 9.786 9.582 9.662 6,704,586 -0.11(-1.08%)
Oct 31, 2008 9.555 9.899 9.491 9.767 9,737,179 +0.15(+1.54%)
Oct 30, 2008 9.703 9.722 9.355 9.619 15,322,312 +0.32(+3.41%)
Oct 29, 2008 9.400 9.755 9.283 9.302 22,585,280 -0.07(-0.75%)
Oct 28, 2008 8.745 9.390 8.498 9.372 16,411,520 +0.90(+10.60%)
Oct 27, 2008 8.510 8.978 8.467 8.473 10,893,674 -0.34(-3.81%)
Oct 24, 2008 8.278 9.011 8.241 8.809 14,715,627 -0.29(-3.24%)
Oct 23, 2008 9.054 9.254 8.607 9.104 16,412,501 +0.12(+1.31%)
Oct 22, 2008 9.275 9.433 8.776 8.986 12,043,431 -0.57(-6.01%)
Oct 21, 2008 9.732 9.878 9.541 9.561 16,582,741 -0.34(-3.39%)
Oct 20, 2008 9.580 9.911 9.475 9.897 13,208,852 +0.48(+5.10%)
Oct 17, 2008 9.234 9.880 9.114 9.417 15,288,960 +0.06(+0.64%)
Oct 16, 2008 8.966 9.452 8.603 9.357 16,824,122 +0.35(+3.89%)
Oct 15, 2008 9.672 9.862 8.997 9.007 11,767,961 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.718 9.926 30,609,496 -0.20(-2.01%)
Oct 13, 2008 9.421 10.15 9.355 10.13 18,996,698 +0.86(+9.24%)
Oct 10, 2008 8.898 9.450 8.471 9.273 37,548,488 -0.02(-0.24%)
Oct 09, 2008 10.03 10.18 9.242 9.295 16,987,028 -0.63(-6.35%)
Oct 08, 2008 9.769 10.31 9.705 9.926 17,386,338 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.971 10.01 14,841,118 -0.53(-5.02%)
Oct 06, 2008 10.54 10.70 10.01 10.54 12,515,994 -0.37(-3.40%)
Oct 03, 2008 11.21 11.45 10.91 10.91 11,325,439 -0.15(-1.38%)
Oct 02, 2008 11.44 11.44 11.03 11.07 8,282,618 -0.45(-3.92%)
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.