Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Growth Ishares ETF
(NY:
IVW
)
88.97
-0.04 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
8.047
8.217
8.033
8.041
0
-0.15(-1.84%)
Feb 26, 2009
8.452
8.478
8.192
8.192
9,595,573
-0.17(-2.00%)
Feb 25, 2009
8.388
8.505
8.245
8.359
15,108,905
-0.08(-0.95%)
Feb 24, 2009
8.217
8.478
8.196
8.439
12,709,896
+0.27(+3.25%)
Feb 23, 2009
8.557
8.567
8.155
8.173
10,248,478
-0.32(-3.74%)
Feb 20, 2009
8.408
8.575
8.344
8.491
16,323,230
-0.07(-0.87%)
Feb 19, 2009
8.682
8.713
8.526
8.565
12,093,666
-0.04(-0.46%)
Feb 18, 2009
8.639
8.689
8.522
8.604
9,319,807
-0.01(-0.10%)
Feb 17, 2009
8.676
8.736
8.592
8.612
10,246,756
-0.33(-3.71%)
Feb 13, 2009
9.002
9.080
8.942
8.944
8,590,602
-0.06(-0.64%)
Feb 12, 2009
8.825
9.018
8.742
9.002
12,303,433
+0.06(+0.65%)
Feb 11, 2009
8.967
9.025
8.841
8.944
9,489,106
+0.01(+0.09%)
Feb 10, 2009
9.229
9.332
8.885
8.936
11,178,939
-0.39(-4.18%)
Feb 09, 2009
9.340
9.390
9.247
9.326
11,284,853
+0.00(+0.02%)
Feb 06, 2009
9.118
9.363
9.103
9.324
10,685,714
+0.20(+2.24%)
Feb 05, 2009
8.868
9.173
8.850
9.120
11,771,152
+0.19(+2.17%)
Feb 04, 2009
8.994
9.124
8.903
8.926
10,584,641
-0.04(-0.44%)
Feb 03, 2009
8.819
9.006
8.748
8.965
10,817,624
+0.19(+2.14%)
Feb 02, 2009
8.687
8.856
8.660
8.777
10,471,486
-0.04(-0.40%)
Jan 30, 2009
9.004
9.041
8.769
8.812
0
-0.14(-1.59%)
Jan 29, 2009
9.097
9.120
8.955
8.955
10,690,618
-0.25(-2.69%)
Jan 28, 2009
9.111
9.272
9.076
9.202
14,176,063
+0.23(+2.57%)
Jan 27, 2009
8.926
9.025
8.872
8.971
11,077,807
+0.08(+0.95%)
Jan 26, 2009
8.839
9.033
8.786
8.887
11,137,214
+0.07(+0.80%)
Jan 23, 2009
8.563
8.901
8.557
8.817
15,790,449
+0.04(+0.49%)
Jan 22, 2009
8.695
8.880
8.604
8.773
13,975,414
-0.11(-1.18%)
Jan 21, 2009
8.670
8.905
8.553
8.878
14,585,828
+0.32(+3.76%)
Jan 20, 2009
8.882
8.926
8.541
8.557
15,792,865
-0.39(-4.36%)
Jan 16, 2009
8.975
9.012
8.761
8.946
16,490,274
+0.10(+1.10%)
Jan 15, 2009
8.753
8.901
8.571
8.850
13,543,566
+0.06(+0.70%)
Jan 14, 2009
8.924
8.953
8.713
8.788
10,069,470
-0.27(-2.94%)
Jan 13, 2009
9.000
9.134
8.969
9.054
9,520,471
+0.03(+0.30%)
Jan 12, 2009
9.165
9.184
8.961
9.027
11,270,114
-0.18(-1.93%)
Jan 09, 2009
9.425
9.427
9.181
9.204
7,454,700
-0.20(-2.17%)
Jan 08, 2009
9.334
9.408
9.258
9.408
8,738,041
+0.03(+0.29%)
Jan 07, 2009
9.493
9.530
9.305
9.381
8,559,246
-0.25(-2.61%)
Jan 06, 2009
9.672
9.744
9.571
9.633
15,330,297
+0.07(+0.71%)
Jan 05, 2009
9.524
9.662
9.480
9.565
16,826,728
+0.01(+0.15%)
Jan 02, 2009
9.268
9.602
9.227
9.551
0
+0.29(+3.09%)
Jan 01, 2009
9.159
9.324
9.135
9.264
0
+0.00(+0.00%)
Dec 31, 2008
9.159
9.324
9.135
9.264
15,251,727
+0.11(+1.22%)
Dec 30, 2008
9.004
9.157
8.957
9.153
11,020,660
+0.21(+2.38%)
Dec 29, 2008
8.992
8.998
8.823
8.940
7,905,870
-0.01(-0.16%)
Dec 26, 2008
8.973
8.973
8.903
8.955
4,079,587
+0.07(+0.74%)
Dec 24, 2008
8.907
8.926
8.850
8.889
4,993,631
-0.03(-0.37%)
Dec 23, 2008
9.031
9.074
8.862
8.922
11,846,205
-0.01(-0.14%)
Dec 22, 2008
9.124
9.126
8.819
8.934
10,448,143
-0.16(-1.77%)
Dec 19, 2008
9.188
9.309
9.085
9.095
9,031,684
-0.04(-0.38%)
Dec 18, 2008
9.315
9.355
9.021
9.130
9,573,403
-0.17(-1.82%)
Dec 17, 2008
9.293
9.445
9.229
9.299
17,081,658
-0.08(-0.90%)
Dec 16, 2008
9.072
9.408
9.068
9.384
15,389,418
+0.37(+4.12%)
Dec 15, 2008
9.134
9.142
8.880
9.012
10,199,998
-0.03(-0.32%)
Dec 12, 2008
8.817
9.109
8.753
9.041
12,426,972
+0.03(+0.37%)
Dec 11, 2008
9.140
9.328
8.972
9.008
13,201,103
-0.21(-2.24%)
Dec 10, 2008
9.157
9.313
9.076
9.214
13,023,788
+0.14(+1.51%)
Dec 09, 2008
9.080
9.326
9.023
9.077
20,110,612
-0.11(-1.20%)
Dec 08, 2008
9.074
9.305
9.070
9.188
14,516,600
+0.30(+3.41%)
Dec 05, 2008
8.480
8.922
8.313
8.885
14,157,424
+0.27(+3.11%)
Dec 04, 2008
8.734
8.915
8.489
8.617
15,080,037
-0.24(-2.75%)
Dec 03, 2008
8.635
8.918
8.482
8.860
20,840,966
+0.15(+1.70%)
Dec 02, 2008
8.581
8.724
8.435
8.711
21,829,816
+0.25(+2.97%)
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
.