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

93.76 +0.62 (+0.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 15.51 15.62 15.38 15.38 5,430,230 -0.06(-0.41%)
Apr 29, 2008 15.50 15.53 15.42 15.45 2,908,951 -0.08(-0.54%)
Apr 28, 2008 15.57 15.61 15.51 15.53 1,844,157 -0.01(-0.05%)
Apr 25, 2008 15.56 15.56 15.37 15.54 1,734,532 +0.05(+0.32%)
Apr 24, 2008 15.52 15.59 15.31 15.49 3,387,581 +0.00(+0.00%)
Apr 23, 2008 15.47 15.57 15.42 15.49 3,324,031 +0.06(+0.36%)
Apr 22, 2008 15.47 15.50 15.35 15.43 1,849,561 -0.13(-0.86%)
Apr 21, 2008 15.47 15.59 15.46 15.57 2,905,833 +0.04(+0.28%)
Apr 18, 2008 15.44 15.56 15.40 15.52 5,171,160 +0.32(+2.12%)
Apr 17, 2008 15.18 15.23 15.12 15.20 3,056,300 +0.01(+0.08%)
Apr 16, 2008 15.02 15.22 14.99 15.19 5,535,529 +0.30(+1.99%)
Apr 15, 2008 14.92 14.92 14.76 14.89 2,955,090 +0.06(+0.42%)
Apr 14, 2008 14.83 14.90 14.78 14.83 1,992,658 +0.03(+0.17%)
Apr 11, 2008 14.95 14.98 14.79 14.80 2,100,514 -0.27(-1.77%)
Apr 10, 2008 15.00 15.13 14.95 15.07 2,720,655 +0.10(+0.65%)
Apr 09, 2008 15.09 15.09 14.91 14.97 2,997,507 -0.08(-0.54%)
Apr 08, 2008 15.00 15.09 14.98 15.05 3,129,386 -0.03(-0.17%)
Apr 07, 2008 15.19 15.24 15.04 15.08 2,974,390 +0.00(+0.00%)
Apr 04, 2008 15.04 15.19 14.98 15.08 4,202,310 +0.09(+0.59%)
Apr 03, 2008 14.94 15.07 14.92 14.99 3,594,022 +0.00(+0.03%)
Apr 02, 2008 15.02 15.09 14.93 14.99 3,583,593 -0.02(-0.11%)
Apr 01, 2008 14.68 15.01 14.64 15.00 3,496,296 +0.47(+3.21%)
Mar 31, 2008 14.48 14.61 14.46 14.54 4,649,082 +0.07(+0.48%)
Mar 28, 2008 14.64 14.69 14.45 14.47 5,269,813 -0.11(-0.75%)
Mar 27, 2008 14.79 14.79 14.57 14.58 4,597,055 -0.16(-1.12%)
Mar 26, 2008 14.75 14.80 14.69 14.74 6,379,875 -0.02(-0.14%)
Mar 25, 2008 14.74 14.82 14.65 14.76 5,176,965 -0.00(-0.03%)
Mar 24, 2008 14.58 14.86 14.56 14.77 5,018,018 +0.28(+1.95%)
Mar 21, 2008 14.31 14.52 14.20 14.48 6,838,269 +0.00(+0.00%)
Mar 20, 2008 14.31 14.52 14.20 14.48 6,838,269 +0.23(+1.61%)
Mar 19, 2008 14.75 14.77 14.26 14.26 5,588,949 -0.42(-2.86%)
Mar 18, 2008 14.37 14.67 14.33 14.67 26,947,956 +0.51(+3.58%)
Mar 17, 2008 13.89 14.28 13.77 14.17 9,632,425 -0.16(-1.09%)
Mar 14, 2008 14.69 14.69 14.16 14.32 9,977,740 -0.24(-1.67%)
Mar 13, 2008 14.29 14.64 14.22 14.57 7,913,285 +0.09(+0.63%)
Mar 12, 2008 14.57 14.67 14.45 14.48 2,807,896 -0.08(-0.54%)
Mar 11, 2008 14.38 14.56 14.22 14.55 5,906,191 +0.45(+3.19%)
Mar 10, 2008 14.33 14.33 14.09 14.10 4,359,536 -0.21(-1.47%)
Mar 07, 2008 14.36 14.51 14.19 14.32 4,760,526 -0.14(-0.96%)
Mar 06, 2008 14.68 14.73 14.44 14.45 4,281,033 -0.29(-1.95%)
Mar 05, 2008 14.70 14.84 14.60 14.74 24,469,560 +0.11(+0.73%)
Mar 04, 2008 14.55 14.67 14.41 14.64 4,587,442 -0.04(-0.30%)
Mar 03, 2008 14.61 14.73 14.55 14.68 4,454,566 +0.04(+0.27%)
Feb 29, 2008 14.88 14.90 14.59 14.64 4,257,852 -0.39(-2.58%)
Feb 28, 2008 15.02 15.11 14.98 15.03 4,137,531 -0.06(-0.41%)
Feb 27, 2008 15.03 15.17 15.01 15.09 4,226,057 +0.01(+0.05%)
Feb 26, 2008 14.91 15.16 14.88 15.08 4,849,467 +0.12(+0.81%)
Feb 25, 2008 14.78 15.00 14.72 14.96 8,592,801 +0.19(+1.30%)
Feb 22, 2008 14.74 14.77 14.51 14.77 9,587,890 +0.10(+0.70%)
Feb 21, 2008 14.94 14.94 14.64 14.67 5,822,198 -0.18(-1.23%)
Feb 20, 2008 14.67 14.90 14.62 14.85 6,630,501 +0.14(+0.93%)
Feb 19, 2008 14.88 14.90 14.67 14.71 3,936,322 +0.05(+0.33%)
Feb 18, 2008 14.61 14.67 14.55 14.67 0 +0.00(+0.00%)
Feb 15, 2008 14.61 14.67 14.55 14.67 2,868,349 -0.02(-0.11%)
Feb 14, 2008 14.91 14.91 14.67 14.68 2,930,420 -0.18(-1.23%)
Feb 13, 2008 14.80 14.89 14.69 14.86 2,171,405 +0.21(+1.42%)
Feb 12, 2008 14.70 14.80 14.54 14.66 18,293,524 +0.07(+0.51%)
Feb 11, 2008 14.42 14.60 14.35 14.58 3,427,018 +0.16(+1.11%)
Feb 08, 2008 14.40 14.51 14.32 14.42 3,879,582 +0.03(+0.21%)
Feb 07, 2008 14.23 14.53 14.19 14.39 4,320,164 +0.11(+0.74%)
Feb 06, 2008 14.50 14.56 14.26 14.29 5,414,881 -0.15(-1.02%)
Feb 05, 2008 14.61 14.69 14.43 14.43 5,754,046 -0.41(-2.76%)
Feb 04, 2008 14.94 14.97 14.84 14.84 4,449,201 -0.12(-0.79%)
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.