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 )

89.85 +0.60 (+0.67%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 11, 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 9.484 9.519 9.292 9.348 6,785,462 -0.03(-0.29%)
Apr 29, 2009 9.292 9.467 9.249 9.375 7,148,573 +0.18(+2.00%)
Apr 28, 2009 9.117 9.274 9.084 9.191 5,449,738 -0.01(-0.07%)
Apr 27, 2009 9.169 9.300 9.125 9.197 7,310,704 -0.06(-0.60%)
Apr 24, 2009 9.150 9.315 9.144 9.253 6,346,360 +0.16(+1.81%)
Apr 23, 2009 9.047 9.101 8.930 9.088 8,066,036 +0.12(+1.29%)
Apr 22, 2009 8.985 9.185 8.973 8.973 11,710,255 -0.09(-1.05%)
Apr 21, 2009 8.903 9.074 8.870 9.068 9,145,127 +0.14(+1.59%)
Apr 20, 2009 9.090 9.101 8.907 8.925 6,527,629 -0.30(-3.30%)
Apr 17, 2009 9.189 9.270 9.152 9.230 6,965,057 +0.04(+0.45%)
Apr 16, 2009 9.109 9.239 9.022 9.189 8,821,111 +0.13(+1.43%)
Apr 15, 2009 8.963 9.072 8.932 9.059 6,988,431 +0.04(+0.46%)
Apr 14, 2009 9.008 9.127 8.985 9.018 8,847,398 -0.12(-1.26%)
Apr 13, 2009 9.088 9.193 9.041 9.134 7,529,389 -0.03(-0.29%)
Apr 09, 2009 9.113 9.162 9.059 9.160 8,940,891 +0.24(+2.73%)
Apr 08, 2009 8.843 8.963 8.794 8.917 5,687,438 +0.11(+1.29%)
Apr 07, 2009 8.872 8.909 8.783 8.804 20,023,860 -0.20(-2.17%)
Apr 06, 2009 8.969 9.026 8.867 9.000 8,859,197 -0.08(-0.91%)
Apr 03, 2009 9.006 9.086 8.938 9.082 11,200,855 +0.09(+0.99%)
Apr 02, 2009 8.969 9.142 8.932 8.993 8,006,037 +0.23(+2.68%)
Apr 01, 2009 8.518 8.787 8.476 8.759 9,451,718 +0.13(+1.55%)
Mar 31, 2009 8.660 8.771 8.583 8.625 9,662,778 +0.07(+0.77%)
Mar 30, 2009 8.606 8.643 8.454 8.559 17,454,950 -0.39(-4.40%)
Mar 26, 2009 8.855 8.977 8.800 8.952 12,227,333 +0.22(+2.57%)
Mar 25, 2009 8.779 8.895 8.544 8.728 11,226,083 -0.01(-0.12%)
Mar 24, 2009 8.790 8.886 8.726 8.738 8,995,522 -0.16(-1.83%)
Mar 23, 2009 8.664 8.901 8.641 8.901 9,963,176 +0.54(+6.51%)
Mar 20, 2009 8.538 8.588 8.336 8.357 7,247,482 -0.13(-1.51%)
Mar 19, 2009 8.629 8.651 8.479 8.485 11,931,856 -0.05(-0.56%)
Mar 18, 2009 8.408 8.656 8.295 8.532 14,579,659 +0.08(+1.00%)
Mar 17, 2009 8.227 8.447 8.169 8.447 7,891,189 +0.24(+2.91%)
Mar 16, 2009 8.332 8.385 8.184 8.208 10,304,586 -0.03(-0.33%)
Mar 13, 2009 8.221 8.254 8.109 8.235 0 +0.02(+0.25%)
Mar 12, 2009 7.955 8.223 7.893 8.215 21,813,712 +0.26(+3.26%)
Mar 11, 2009 7.986 8.044 7.877 7.955 17,020,610 +0.06(+0.76%)
Mar 10, 2009 7.638 7.910 7.617 7.895 16,599,248 +0.41(+5.48%)
Mar 09, 2009 7.506 7.714 7.463 7.485 14,442,339 -0.21(-2.76%)
Mar 06, 2009 7.644 7.774 7.421 7.698 0 +0.09(+1.16%)
Mar 05, 2009 7.718 7.817 7.590 7.609 9,932,740 -0.27(-3.48%)
Mar 04, 2009 7.796 8.017 7.774 7.883 10,666,192 +0.16(+2.14%)
Mar 02, 2009 7.881 7.965 7.677 7.718 20,724,512 -0.32(-3.95%)
Feb 27, 2009 8.042 8.211 8.027 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.472 8.186 8.186 9,602,536 -0.17(-2.00%)
Feb 25, 2009 8.382 8.499 8.239 8.353 15,119,869 -0.08(-0.95%)
Feb 24, 2009 8.211 8.472 8.190 8.433 12,719,120 +0.27(+3.25%)
Feb 23, 2009 8.551 8.561 8.149 8.167 10,255,915 -0.32(-3.74%)
Feb 20, 2009 8.402 8.569 8.338 8.485 16,335,076 -0.07(-0.87%)
Feb 19, 2009 8.676 8.707 8.520 8.559 12,102,443 -0.04(-0.46%)
Feb 18, 2009 8.633 8.682 8.515 8.598 9,326,570 -0.01(-0.10%)
Feb 17, 2009 8.670 8.730 8.586 8.606 10,254,192 -0.33(-3.71%)
Feb 13, 2009 8.996 9.074 8.936 8.938 8,596,836 -0.06(-0.64%)
Feb 12, 2009 8.818 9.011 8.736 8.996 12,312,362 +0.06(+0.65%)
Feb 11, 2009 8.961 9.018 8.835 8.938 9,495,992 +0.01(+0.09%)
Feb 10, 2009 9.222 9.325 8.878 8.930 11,187,051 -0.39(-4.18%)
Feb 09, 2009 9.333 9.383 9.241 9.319 11,293,042 +0.00(+0.02%)
Feb 06, 2009 9.111 9.356 9.097 9.317 10,693,469 +0.20(+2.24%)
Feb 05, 2009 8.862 9.167 8.843 9.113 11,779,694 +0.19(+2.17%)
Feb 04, 2009 8.987 9.117 8.897 8.919 10,592,322 -0.04(-0.44%)
Feb 03, 2009 8.812 9.000 8.742 8.958 10,825,475 +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.