Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.37 11.40 11.08 11.09 12,201,323 -0.30(-2.61%)
Oct 29, 2009 11.25 11.41 11.22 11.39 4,978,152 +0.21(+1.88%)
Oct 28, 2009 11.35 11.40 11.17 11.18 6,457,235 -0.21(-1.88%)
Oct 27, 2009 11.43 11.49 11.36 11.39 11,076,530 -0.04(-0.32%)
Oct 26, 2009 11.52 11.67 11.40 11.43 3,055,668 -0.08(-0.73%)
Oct 23, 2009 11.54 11.56 11.47 11.51 6,060,448 -0.10(-0.85%)
Oct 22, 2009 11.51 11.65 11.43 11.61 7,631,704 +0.10(+0.86%)
Oct 21, 2009 11.56 11.70 11.51 11.51 5,771,474 -0.07(-0.57%)
Oct 20, 2009 11.50 11.58 11.50 11.58 6,558,150 -0.06(-0.50%)
Oct 19, 2009 11.54 11.66 11.51 11.64 3,008,308 +0.11(+0.95%)
Oct 16, 2009 11.49 11.56 11.45 11.53 5,009,407 -0.03(-0.27%)
Oct 15, 2009 11.44 11.57 11.44 11.56 4,710,181 +0.05(+0.47%)
Oct 14, 2009 11.47 11.52 11.42 11.51 6,733,142 +0.16(+1.38%)
Oct 13, 2009 11.31 11.36 11.27 11.35 4,187,330 -0.01(-0.05%)
Oct 12, 2009 11.41 11.42 11.31 11.36 1,942,554 +0.04(+0.33%)
Oct 09, 2009 11.23 11.32 11.22 11.32 3,628,171 +0.08(+0.72%)
Oct 08, 2009 11.23 11.30 11.18 11.24 4,262,097 +0.09(+0.83%)
Oct 07, 2009 11.08 11.15 11.07 11.15 5,147,664 +0.04(+0.35%)
Oct 06, 2009 11.03 11.15 11.00 11.11 8,223,530 +0.16(+1.43%)
Oct 05, 2009 10.86 10.98 10.82 10.95 7,186,280 +0.12(+1.08%)
Oct 02, 2009 10.77 10.88 10.77 10.83 5,862,457 -0.02(-0.21%)
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.