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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.40 14.42 14.17 14.18 2,427,340 -0.22(-1.56%)
Apr 29, 2010 14.36 14.44 14.33 14.40 2,330,507 +0.13(+0.92%)
Apr 28, 2010 14.28 14.29 14.13 14.27 3,968,524 +0.08(+0.57%)
Apr 27, 2010 14.45 14.50 14.17 14.19 4,025,605 -0.33(-2.27%)
Apr 26, 2010 14.54 14.58 14.49 14.52 2,779,385 -0.01(-0.05%)
Apr 23, 2010 14.43 14.54 14.40 14.53 2,454,760 +0.09(+0.60%)
Apr 22, 2010 14.30 14.45 14.21 14.44 2,806,895 +0.04(+0.28%)
Apr 21, 2010 14.41 14.44 14.33 14.40 1,634,822 +0.00(+0.03%)
Apr 20, 2010 14.36 14.41 14.31 14.40 1,610,396 +0.10(+0.72%)
Apr 19, 2010 14.22 14.30 14.14 14.29 2,060,221 +0.04(+0.28%)
Apr 16, 2010 14.39 14.44 14.18 14.25 4,285,361 -0.20(-1.37%)
Apr 15, 2010 14.40 14.46 14.39 14.45 3,622,700 +0.04(+0.24%)
Apr 14, 2010 14.35 14.42 14.32 14.42 2,356,749 +0.13(+0.92%)
Apr 13, 2010 14.25 14.31 14.19 14.29 2,255,991 +0.02(+0.11%)
Apr 12, 2010 14.29 14.31 14.25 14.27 1,568,231 +0.01(+0.10%)
Apr 09, 2010 14.19 14.27 14.17 14.26 2,251,626 +0.09(+0.61%)
Apr 08, 2010 14.07 14.18 14.03 14.17 3,056,632 +0.05(+0.35%)
Apr 07, 2010 14.18 14.20 14.06 14.12 2,495,430 -0.09(-0.64%)
Apr 06, 2010 14.14 14.24 14.13 14.21 3,891,186 +0.02(+0.15%)
Apr 05, 2010 14.13 14.21 14.09 14.19 2,646,290 +0.12(+0.85%)
Apr 01, 2010 14.08 14.07 14.07 14.07 6,493,692 +0.08(+0.60%)
Mar 31, 2010 14.00 14.06 13.96 13.99 2,178,092 -0.05(-0.37%)
Mar 30, 2010 14.03 14.09 13.97 14.04 3,499,247 +0.03(+0.22%)
Mar 29, 2010 13.99 14.04 13.98 14.01 2,982,189 +0.08(+0.60%)
Mar 26, 2010 13.97 14.01 13.86 13.92 5,232,085 -0.01(-0.07%)
Mar 25, 2010 14.05 14.10 13.92 13.93 4,892,763 -0.04(-0.32%)
Mar 24, 2010 14.01 14.05 13.96 13.98 4,324,400 -0.10(-0.70%)
Mar 23, 2010 14.01 14.08 13.96 14.08 2,747,653 +0.08(+0.58%)
Mar 22, 2010 13.83 14.02 13.83 14.00 6,164,177 +0.08(+0.59%)
Mar 19, 2010 14.03 14.03 13.86 13.91 1,754,898 -0.08(-0.57%)
Mar 18, 2010 14.00 14.01 13.94 13.99 3,057,812 -0.00(-0.03%)
Mar 17, 2010 13.96 14.03 13.95 14.00 7,053,451 +0.07(+0.50%)
Mar 16, 2010 13.88 13.93 13.82 13.93 4,076,367 +0.09(+0.66%)
Mar 15, 2010 13.76 13.85 13.75 13.84 2,092,522 -0.01(-0.08%)
Mar 12, 2010 13.89 13.90 13.80 13.85 1,916,492 +0.01(+0.10%)
Mar 11, 2010 13.76 13.84 13.71 13.83 3,134,493 +0.04(+0.30%)
Mar 10, 2010 13.73 13.81 13.71 13.79 4,442,749 +0.07(+0.53%)
Mar 09, 2010 13.65 13.79 13.65 13.72 2,804,458 +0.03(+0.20%)
Mar 08, 2010 13.71 13.73 13.68 13.69 1,242,476 -0.02(-0.15%)
Mar 05, 2010 13.61 13.71 13.58 13.71 4,854,833 +0.19(+1.43%)
Mar 04, 2010 13.50 13.54 13.44 13.52 2,426,222 +0.05(+0.36%)
Mar 03, 2010 13.51 13.55 13.45 13.47 2,120,843 +0.00(+0.03%)
Mar 02, 2010 13.50 13.53 13.44 13.47 5,819,643 +0.04(+0.28%)
Mar 01, 2010 13.32 13.44 13.32 13.43 4,831,802 +0.17(+1.28%)
Feb 26, 2010 13.27 13.31 13.19 13.26 4,686,636 +0.01(+0.05%)
Feb 25, 2010 13.09 13.27 13.04 13.25 4,445,321 -0.02(-0.12%)
Feb 24, 2010 13.21 13.30 13.18 13.27 4,118,317 +0.10(+0.74%)
Feb 23, 2010 13.28 13.31 13.12 13.17 4,117,091 -0.16(-1.17%)
Feb 22, 2010 13.41 13.41 13.29 13.33 5,997,747 -0.04(-0.33%)
Feb 19, 2010 13.33 13.41 13.27 13.37 5,648,677 +0.02(+0.12%)
Feb 18, 2010 13.23 13.38 13.23 13.35 12,735,042 +0.10(+0.74%)
Feb 17, 2010 13.26 13.27 13.20 13.26 5,925,666 +0.06(+0.48%)
Feb 16, 2010 13.10 13.20 13.04 13.19 3,398,372 +0.20(+1.56%)
Feb 12, 2010 12.86 12.99 12.99 12.99 2,971,476 -0.01(-0.09%)
Feb 11, 2010 12.83 13.02 12.77 13.00 2,409,836 +0.16(+1.25%)
Feb 10, 2010 12.86 12.91 12.74 12.84 3,461,369 -0.05(-0.38%)
Feb 09, 2010 12.85 13.00 12.77 12.89 6,823,960 +0.19(+1.47%)
Feb 08, 2010 12.80 12.86 12.69 12.70 4,282,467 -0.08(-0.60%)
Feb 05, 2010 12.76 12.80 12.54 12.78 10,293,578 +0.05(+0.37%)
Feb 04, 2010 13.05 13.06 12.73 12.73 7,172,610 -0.41(-3.09%)
Feb 03, 2010 13.11 13.18 13.09 13.14 3,066,438 -0.03(-0.23%)
Feb 02, 2010 13.04 13.19 12.99 13.17 2,881,264 +0.15(+1.17%)
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.