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 (%)
Oct 31, 2008 10.75 11.13 10.67 10.99 8,657,606 +0.17(+1.54%)
Oct 30, 2008 10.91 10.93 10.52 10.82 13,623,509 +0.36(+3.41%)
Oct 29, 2008 10.57 10.97 10.44 10.46 20,081,222 -0.08(-0.75%)
Oct 28, 2008 9.836 10.56 9.558 10.54 14,591,955 +1.01(+10.60%)
Oct 27, 2008 9.572 10.10 9.523 9.530 9,685,879 -0.38(-3.81%)
Oct 24, 2008 9.310 10.13 9.268 9.908 13,084,088 -0.33(-3.24%)
Oct 23, 2008 10.18 10.41 9.681 10.24 14,592,827 +0.13(+1.31%)
Oct 22, 2008 10.43 10.61 9.871 10.11 10,708,161 -0.65(-6.01%)
Oct 21, 2008 10.95 11.11 10.73 10.75 14,744,192 -0.38(-3.39%)
Oct 20, 2008 10.77 11.15 10.66 11.13 11,744,371 +0.54(+5.10%)
Oct 17, 2008 10.38 11.11 10.25 10.59 13,593,854 +0.07(+0.64%)
Oct 16, 2008 10.08 10.63 9.676 10.52 14,958,811 +0.39(+3.89%)
Oct 15, 2008 10.88 11.09 10.12 10.13 10,463,232 -1.03(-9.26%)
Oct 14, 2008 11.93 12.24 10.93 11.16 27,215,784 -0.23(-2.01%)
Oct 13, 2008 10.60 11.41 10.52 11.39 16,890,512 +0.96(+9.24%)
Oct 10, 2008 10.01 10.63 9.528 10.43 33,385,440 -0.03(-0.24%)
Oct 09, 2008 11.28 11.44 10.39 10.45 15,103,655 -0.71(-6.35%)
Oct 08, 2008 10.99 11.59 10.92 11.16 15,458,694 -0.10(-0.88%)
Oct 07, 2008 11.92 12.06 11.21 11.26 13,195,665 -0.60(-5.02%)
Oct 06, 2008 11.85 12.03 11.26 11.86 11,128,331 -0.42(-3.40%)
Oct 03, 2008 12.60 12.88 12.28 12.28 10,069,774 -0.17(-1.38%)
Oct 02, 2008 12.86 12.86 12.41 12.45 7,364,314 -0.51(-3.92%)
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.