Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.