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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.23 11.27 11.06 11.12 9,246,846 -0.09(-0.81%)
Jun 29, 2009 11.17 11.25 11.11 11.21 3,325,020 +0.10(+0.86%)
Jun 26, 2009 11.12 11.17 11.08 11.12 4,639,655 -0.05(-0.44%)
Jun 25, 2009 11.02 11.18 11.01 11.17 9,418,394 +0.26(+2.39%)
Jun 24, 2009 10.92 11.04 10.86 10.91 6,657,424 +0.07(+0.62%)
Jun 23, 2009 10.89 10.91 10.79 10.84 6,716,491 -0.03(-0.24%)
Jun 22, 2009 11.10 11.10 10.86 10.86 4,819,783 -0.34(-2.99%)
Jun 19, 2009 11.29 11.30 11.15 11.20 4,154,618 +0.03(+0.23%)
Jun 18, 2009 11.13 11.23 11.10 11.17 2,519,722 +0.04(+0.33%)
Jun 17, 2009 11.09 11.22 11.04 11.14 2,493,991 +0.01(+0.13%)
Jun 16, 2009 11.28 11.32 11.11 11.12 4,559,397 -0.13(-1.12%)
Jun 15, 2009 11.36 11.36 11.18 11.25 2,351,330 -0.25(-2.16%)
Jun 12, 2009 11.42 11.50 11.36 11.50 1,989,200 -0.04(-0.32%)
Jun 11, 2009 11.46 11.63 11.46 11.53 2,997,651 +0.08(+0.67%)
Jun 10, 2009 11.59 11.59 11.30 11.46 3,036,715 -0.01(-0.12%)
Jun 09, 2009 11.47 11.53 11.40 11.47 6,108,349 +0.06(+0.51%)
Jun 08, 2009 11.32 11.50 11.26 11.41 2,539,977 -0.04(-0.34%)
Jun 05, 2009 11.54 11.55 11.34 11.45 3,579,051 +0.04(+0.35%)
Jun 04, 2009 11.39 11.44 11.29 11.41 3,642,153 +0.04(+0.37%)
Jun 03, 2009 11.35 11.37 11.22 11.37 4,879,325 -0.10(-0.89%)
Jun 02, 2009 11.39 11.53 11.36 11.47 6,523,438 +0.10(+0.86%)
Jun 01, 2009 11.25 11.45 11.23 11.38 4,833,464 +0.28(+2.54%)
May 29, 2009 11.00 11.11 10.92 11.09 4,087,759 +0.16(+1.47%)
May 28, 2009 10.87 10.99 10.72 10.93 4,299,958 +0.15(+1.38%)
May 27, 2009 10.95 11.02 10.77 10.79 10,015,983 -0.17(-1.51%)
May 26, 2009 10.60 10.97 10.58 10.95 11,144,725 +0.27(+2.50%)
May 22, 2009 10.70 10.79 10.63 10.68 3,113,226 -0.00(-0.04%)
May 21, 2009 10.73 10.78 10.58 10.69 3,992,954 -0.18(-1.69%)
May 20, 2009 11.00 11.10 10.86 10.87 6,011,953 -0.04(-0.36%)
May 19, 2009 10.89 11.00 10.87 10.91 6,800,479 -0.01(-0.06%)
May 18, 2009 10.73 10.92 10.70 10.92 4,060,828 +0.30(+2.80%)
May 15, 2009 10.65 10.76 10.57 10.62 3,998,900 -0.06(-0.59%)
May 14, 2009 10.62 10.77 10.61 10.68 4,821,443 +0.06(+0.55%)
May 13, 2009 10.75 10.75 10.59 10.62 7,328,749 -0.25(-2.31%)
May 12, 2009 10.88 10.93 10.74 10.88 3,778,739 +0.04(+0.39%)
May 11, 2009 10.87 10.92 10.78 10.83 6,765,921 -0.17(-1.50%)
May 08, 2009 10.95 11.04 10.85 11.00 7,976,583 +0.20(+1.81%)
May 07, 2009 11.06 11.06 10.73 10.80 6,103,104 -0.16(-1.42%)
May 06, 2009 10.99 11.00 10.81 10.96 12,673,035 +0.11(+1.03%)
May 05, 2009 10.86 10.88 10.76 10.85 6,173,101 -0.02(-0.15%)
May 04, 2009 10.72 10.88 10.67 10.86 5,539,502 +0.23(+2.21%)
May 01, 2009 10.59 10.66 10.46 10.63 16,206,291 +0.08(+0.73%)
Apr 30, 2009 10.71 10.75 10.49 10.55 6,010,715 -0.03(-0.29%)
Apr 29, 2009 10.49 10.69 10.44 10.58 6,332,366 +0.21(+1.99%)
Apr 28, 2009 10.29 10.47 10.26 10.38 4,827,500 -0.01(-0.07%)
Apr 27, 2009 10.35 10.50 10.30 10.38 6,475,986 -0.06(-0.60%)
Apr 24, 2009 10.33 10.52 10.32 10.45 5,621,749 +0.19(+1.81%)
Apr 23, 2009 10.21 10.27 10.08 10.26 7,145,076 +0.13(+1.29%)
Apr 22, 2009 10.14 10.37 10.13 10.13 10,373,207 -0.11(-1.05%)
Apr 21, 2009 10.05 10.24 10.01 10.24 8,100,959 +0.16(+1.59%)
Apr 20, 2009 10.26 10.27 10.05 10.08 5,782,321 -0.34(-3.30%)
Apr 17, 2009 10.37 10.46 10.33 10.42 6,169,804 +0.05(+0.45%)
Apr 16, 2009 10.28 10.43 10.19 10.37 7,813,939 +0.15(+1.43%)
Apr 15, 2009 10.12 10.24 10.08 10.23 6,190,509 +0.05(+0.46%)
Apr 14, 2009 10.17 10.30 10.14 10.18 7,837,224 -0.13(-1.26%)
Apr 13, 2009 10.26 10.38 10.21 10.31 6,669,702 -0.03(-0.29%)
Apr 09, 2009 10.29 10.34 10.23 10.34 7,920,042 +0.27(+2.73%)
Apr 08, 2009 9.983 10.12 9.927 10.07 5,038,061 +0.13(+1.29%)
Apr 07, 2009 10.02 10.06 9.915 9.939 17,737,584 -0.22(-2.18%)
Apr 06, 2009 10.12 10.19 10.01 10.16 7,847,676 -0.09(-0.91%)
Apr 03, 2009 10.17 10.26 10.09 10.25 9,921,969 +0.10(+0.98%)
Apr 02, 2009 10.12 10.32 10.08 10.15 7,091,928 +0.27(+2.68%)
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.