Skip to main content

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

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.05 13.13 12.79 12.81 5,553,393 -0.17(-1.33%)
Jan 28, 2010 13.22 13.22 12.92 12.99 8,056,345 -0.21(-1.59%)
Jan 27, 2010 13.11 13.23 13.02 13.20 6,372,978 +0.05(+0.41%)
Jan 26, 2010 13.13 13.27 13.09 13.14 4,071,840 -0.04(-0.28%)
Jan 25, 2010 13.23 13.24 13.14 13.18 4,493,548 +0.06(+0.46%)
Jan 22, 2010 13.37 13.41 13.10 13.12 6,489,449 -0.31(-2.33%)
Jan 21, 2010 13.70 13.72 13.41 13.43 7,786,421 -0.24(-1.79%)
Jan 20, 2010 13.76 13.76 13.56 13.68 4,509,583 -0.18(-1.30%)
Jan 19, 2010 13.69 13.86 13.67 13.86 3,705,989 +0.18(+1.33%)
Jan 15, 2010 13.82 13.68 13.68 13.68 5,810,906 -0.16(-1.15%)
Jan 14, 2010 13.76 13.85 13.75 13.83 4,673,775 +0.04(+0.32%)
Jan 13, 2010 13.68 13.82 13.62 13.79 5,406,003 +0.13(+0.92%)
Jan 12, 2010 13.70 13.73 13.61 13.66 6,409,938 -0.14(-1.00%)
Jan 11, 2010 13.86 13.86 13.73 13.80 2,568,382 +0.01(+0.08%)
Jan 08, 2010 13.69 13.80 13.65 13.79 3,693,886 +0.06(+0.46%)
Jan 07, 2010 13.69 13.74 13.65 13.73 2,964,286 -0.01(-0.07%)
Jan 06, 2010 13.72 13.77 13.70 13.74 4,231,552 +0.00(+0.00%)
Jan 05, 2010 13.72 13.75 13.67 13.74 4,172,143 +0.01(+0.07%)
Jan 04, 2010 13.64 13.75 13.62 13.73 5,266,239 +0.20(+1.48%)
Dec 31, 2009 13.68 13.53 13.53 13.53 3,211,132 -0.13(-0.94%)
Dec 30, 2009 13.62 13.67 13.62 13.65 1,735,533 -0.01(-0.10%)
Dec 29, 2009 13.70 13.73 13.66 13.67 3,179,561 -0.03(-0.19%)
Dec 28, 2009 13.66 13.71 13.64 13.69 4,940,427 +0.04(+0.32%)
Dec 24, 2009 13.62 13.65 13.60 13.65 1,027,746 +0.03(+0.18%)
Dec 23, 2009 13.58 13.63 13.54 13.62 3,015,106 +0.08(+0.57%)
Dec 22, 2009 13.49 13.57 13.49 13.55 6,763,936 +0.05(+0.38%)
Dec 21, 2009 13.42 13.52 13.40 13.50 3,972,923 +0.11(+0.84%)
Dec 18, 2009 13.31 13.38 13.24 13.38 3,868,517 +0.12(+0.93%)
Dec 17, 2009 13.32 13.36 13.24 13.26 2,963,609 -0.15(-1.11%)
Dec 16, 2009 13.43 13.50 13.39 13.41 6,007,446 +0.02(+0.16%)
Dec 15, 2009 13.39 13.47 13.36 13.39 6,070,500 -0.05(-0.36%)
Dec 14, 2009 13.44 13.45 13.42 13.44 2,847,561 +0.06(+0.45%)
Dec 11, 2009 13.37 13.42 13.33 13.38 2,390,195 +0.04(+0.26%)
Dec 10, 2009 13.34 13.38 13.32 13.34 2,588,415 +0.09(+0.70%)
Dec 09, 2009 13.19 13.26 13.12 13.25 3,948,423 +0.05(+0.39%)
Dec 08, 2009 13.25 13.27 13.15 13.20 6,073,594 -0.13(-1.00%)
Dec 07, 2009 13.36 13.42 13.30 13.33 3,879,349 -0.03(-0.26%)
Dec 04, 2009 13.49 13.55 13.26 13.37 6,422,593 +0.06(+0.42%)
Dec 03, 2009 13.47 13.50 13.31 13.31 4,350,374 -0.12(-0.92%)
Dec 02, 2009 13.45 13.53 13.40 13.43 4,024,772 -0.01(-0.10%)
Dec 01, 2009 13.36 13.50 13.36 13.45 5,117,322 +0.17(+1.26%)
Nov 30, 2009 13.24 13.32 13.18 13.28 5,942,359 +0.02(+0.16%)
Nov 27, 2009 13.11 13.34 13.08 13.26 2,803,419 -0.22(-1.63%)
Nov 25, 2009 13.44 13.49 13.40 13.48 2,040,634 +0.06(+0.42%)
Nov 24, 2009 13.41 13.44 13.30 13.42 3,799,816 +0.02(+0.14%)
Nov 23, 2009 13.39 13.51 13.36 13.40 5,170,458 +0.18(+1.34%)
Nov 20, 2009 13.20 13.26 13.17 13.23 3,447,963 -0.06(-0.47%)
Nov 19, 2009 13.35 13.36 13.19 13.29 6,390,953 -0.16(-1.18%)
Nov 18, 2009 13.46 13.49 13.37 13.45 3,848,416 -0.03(-0.26%)
Nov 17, 2009 13.42 13.48 13.38 13.48 3,437,964 +0.02(+0.14%)
Nov 16, 2009 13.36 13.51 13.34 13.46 7,480,833 +0.19(+1.42%)
Nov 13, 2009 13.21 13.32 13.16 13.28 4,038,886 +0.08(+0.64%)
Nov 12, 2009 13.28 13.35 13.15 13.19 7,458,685 -0.12(-0.91%)
Nov 11, 2009 13.34 13.38 13.25 13.31 3,584,864 +0.07(+0.51%)
Nov 10, 2009 13.20 13.29 13.18 13.25 4,230,429 +0.00(+0.04%)
Nov 09, 2009 13.09 13.24 13.07 13.24 2,802,527 +0.26(+1.97%)
Nov 06, 2009 12.87 13.03 12.87 12.98 2,789,807 +0.04(+0.27%)
Nov 05, 2009 12.82 12.96 12.79 12.95 4,617,630 +0.24(+1.91%)
Nov 04, 2009 12.77 12.87 12.69 12.71 5,938,672 +0.04(+0.33%)
Nov 03, 2009 12.55 12.68 12.54 12.66 13,370,481 +0.03(+0.26%)
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.