Skip to main content

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

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.98 11.09 10.90 11.08 4,093,973 +0.16(+1.47%)
May 28, 2009 10.85 10.97 10.71 10.92 4,306,494 +0.15(+1.38%)
May 27, 2009 10.94 11.00 10.75 10.77 10,031,209 -0.16(-1.51%)
May 26, 2009 10.58 10.96 10.57 10.93 11,161,667 +0.27(+2.50%)
May 22, 2009 10.68 10.78 10.61 10.67 3,117,958 -0.00(-0.04%)
May 21, 2009 10.72 10.76 10.57 10.67 3,999,024 -0.18(-1.69%)
May 20, 2009 10.99 11.09 10.84 10.85 6,021,092 -0.04(-0.36%)
May 19, 2009 10.87 10.98 10.85 10.89 6,810,817 -0.01(-0.06%)
May 18, 2009 10.72 10.90 10.68 10.90 4,067,001 +0.30(+2.80%)
May 15, 2009 10.64 10.75 10.56 10.60 4,004,979 -0.06(-0.59%)
May 14, 2009 10.61 10.75 10.59 10.67 4,828,772 +0.06(+0.55%)
May 13, 2009 10.73 10.73 10.58 10.61 7,339,890 -0.25(-2.31%)
May 12, 2009 10.86 10.92 10.72 10.86 3,784,483 +0.04(+0.39%)
May 11, 2009 10.85 10.91 10.76 10.82 6,776,206 -0.16(-1.50%)
May 08, 2009 10.94 11.02 10.84 10.98 7,988,709 +0.20(+1.81%)
May 07, 2009 11.04 11.04 10.72 10.79 6,112,381 -0.16(-1.42%)
May 06, 2009 10.97 10.98 10.79 10.94 12,692,300 +0.11(+1.03%)
May 05, 2009 10.84 10.86 10.74 10.83 6,182,485 -0.02(-0.15%)
May 04, 2009 10.71 10.86 10.65 10.85 5,547,923 +0.23(+2.21%)
May 01, 2009 10.57 10.65 10.45 10.61 16,230,926 +0.08(+0.73%)
Apr 30, 2009 10.69 10.73 10.47 10.54 6,019,852 -0.03(-0.29%)
Apr 29, 2009 10.47 10.67 10.43 10.57 6,341,993 +0.21(+2.00%)
Apr 28, 2009 10.28 10.45 10.24 10.36 4,834,839 -0.01(-0.07%)
Apr 27, 2009 10.33 10.48 10.29 10.37 6,485,831 -0.06(-0.60%)
Apr 24, 2009 10.31 10.50 10.31 10.43 5,630,295 +0.19(+1.81%)
Apr 23, 2009 10.20 10.26 10.07 10.24 7,155,938 +0.13(+1.29%)
Apr 22, 2009 10.13 10.35 10.11 10.11 10,388,976 -0.11(-1.04%)
Apr 21, 2009 10.04 10.23 9.998 10.22 8,113,273 +0.16(+1.59%)
Apr 20, 2009 10.25 10.26 10.04 10.06 5,791,111 -0.34(-3.30%)
Apr 17, 2009 10.36 10.45 10.32 10.40 6,179,183 +0.05(+0.45%)
Apr 16, 2009 10.27 10.41 10.17 10.36 7,825,817 +0.15(+1.43%)
Apr 15, 2009 10.10 10.23 10.07 10.21 6,199,920 +0.05(+0.46%)
Apr 14, 2009 10.15 10.29 10.13 10.17 7,849,138 -0.13(-1.26%)
Apr 13, 2009 10.24 10.36 10.19 10.30 6,679,841 -0.03(-0.29%)
Apr 09, 2009 10.27 10.33 10.21 10.33 7,932,082 +0.27(+2.73%)
Apr 08, 2009 9.968 10.10 9.912 10.05 5,045,719 +0.13(+1.29%)
Apr 07, 2009 10.00 10.04 9.900 9.924 17,764,548 -0.22(-2.18%)
Apr 06, 2009 10.11 10.17 9.994 10.14 7,859,605 -0.09(-0.91%)
Apr 03, 2009 10.15 10.24 10.07 10.24 9,937,052 +0.10(+0.99%)
Apr 02, 2009 10.11 10.30 10.07 10.14 7,102,709 +0.26(+2.68%)
Apr 01, 2009 9.601 9.905 9.554 9.873 8,385,272 +0.15(+1.55%)
Mar 31, 2009 9.761 9.886 9.675 9.722 8,572,518 +0.07(+0.77%)
Mar 30, 2009 9.701 9.742 9.529 9.647 15,485,492 -0.44(-4.40%)
Mar 26, 2009 9.982 10.12 9.919 10.09 10,847,712 +0.25(+2.57%)
Mar 25, 2009 9.896 10.03 9.631 9.838 9,959,434 -0.00(-0.01%)
Mar 24, 2009 9.897 10.01 9.825 9.839 7,988,888 -0.18(-1.83%)
Mar 23, 2009 9.755 10.02 9.730 10.02 8,848,258 +0.61(+6.51%)
Mar 20, 2009 9.614 9.670 9.387 9.410 6,436,461 -0.14(-1.51%)
Mar 19, 2009 9.716 9.742 9.548 9.554 10,596,635 -0.05(-0.56%)
Mar 18, 2009 9.468 9.746 9.340 9.607 12,948,139 +0.10(+1.00%)
Mar 17, 2009 9.264 9.512 9.199 9.512 7,008,134 +0.27(+2.91%)
Mar 16, 2009 9.382 9.442 9.215 9.243 9,151,463 -0.03(-0.33%)
Mar 13, 2009 9.257 9.294 9.130 9.273 0 +0.02(+0.25%)
Mar 12, 2009 8.957 9.259 8.888 9.250 19,372,672 +0.29(+3.26%)
Mar 11, 2009 8.992 9.057 8.869 8.957 15,115,938 +0.07(+0.76%)
Mar 10, 2009 8.600 8.906 8.577 8.890 14,741,727 +0.46(+5.48%)
Mar 09, 2009 8.452 8.686 8.403 8.428 12,826,185 -0.24(-2.76%)
Mar 06, 2009 8.607 8.753 8.357 8.667 0 +0.10(+1.16%)
Mar 05, 2009 8.691 8.802 8.547 8.568 8,821,228 -0.31(-3.48%)
Mar 04, 2009 8.779 9.027 8.753 8.876 9,472,604 +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.