Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

91.44 +1.38 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.660 8.771 8.583 8.625 9,662,778 +0.07(+0.77%)
Mar 30, 2009 8.606 8.643 8.454 8.559 17,454,950 -0.39(-4.40%)
Mar 26, 2009 8.855 8.977 8.800 8.952 12,227,333 +0.22(+2.57%)
Mar 25, 2009 8.779 8.895 8.544 8.728 11,226,083 -0.01(-0.12%)
Mar 24, 2009 8.790 8.886 8.726 8.738 8,995,522 -0.16(-1.83%)
Mar 23, 2009 8.664 8.901 8.641 8.901 9,963,176 +0.54(+6.51%)
Mar 20, 2009 8.538 8.588 8.336 8.357 7,247,482 -0.13(-1.51%)
Mar 19, 2009 8.629 8.651 8.479 8.485 11,931,856 -0.05(-0.56%)
Mar 18, 2009 8.408 8.656 8.295 8.532 14,579,659 +0.08(+1.00%)
Mar 17, 2009 8.227 8.447 8.169 8.447 7,891,189 +0.24(+2.91%)
Mar 16, 2009 8.332 8.385 8.184 8.208 10,304,586 -0.03(-0.33%)
Mar 13, 2009 8.221 8.254 8.109 8.235 0 +0.02(+0.25%)
Mar 12, 2009 7.955 8.223 7.893 8.215 21,813,712 +0.26(+3.26%)
Mar 11, 2009 7.986 8.044 7.877 7.955 17,020,610 +0.06(+0.76%)
Mar 10, 2009 7.638 7.910 7.617 7.895 16,599,248 +0.41(+5.48%)
Mar 09, 2009 7.506 7.714 7.463 7.485 14,442,339 -0.21(-2.76%)
Mar 06, 2009 7.644 7.774 7.421 7.698 0 +0.09(+1.16%)
Mar 05, 2009 7.718 7.817 7.590 7.609 9,932,740 -0.27(-3.48%)
Mar 04, 2009 7.796 8.017 7.774 7.883 10,666,192 +0.16(+2.14%)
Mar 02, 2009 7.881 7.965 7.677 7.718 20,724,512 -0.32(-3.95%)
Feb 27, 2009 8.042 8.211 8.027 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.472 8.186 8.186 9,602,536 -0.17(-2.00%)
Feb 25, 2009 8.382 8.499 8.239 8.353 15,119,869 -0.08(-0.95%)
Feb 24, 2009 8.211 8.472 8.190 8.433 12,719,120 +0.27(+3.25%)
Feb 23, 2009 8.551 8.561 8.149 8.167 10,255,915 -0.32(-3.74%)
Feb 20, 2009 8.402 8.569 8.338 8.485 16,335,076 -0.07(-0.87%)
Feb 19, 2009 8.676 8.707 8.520 8.559 12,102,443 -0.04(-0.46%)
Feb 18, 2009 8.633 8.682 8.515 8.598 9,326,570 -0.01(-0.10%)
Feb 17, 2009 8.670 8.730 8.586 8.606 10,254,192 -0.33(-3.71%)
Feb 13, 2009 8.996 9.074 8.936 8.938 8,596,836 -0.06(-0.64%)
Feb 12, 2009 8.818 9.011 8.736 8.996 12,312,362 +0.06(+0.65%)
Feb 11, 2009 8.961 9.018 8.835 8.938 9,495,992 +0.01(+0.09%)
Feb 10, 2009 9.222 9.325 8.878 8.930 11,187,051 -0.39(-4.18%)
Feb 09, 2009 9.333 9.383 9.241 9.319 11,293,042 +0.00(+0.02%)
Feb 06, 2009 9.111 9.356 9.097 9.317 10,693,469 +0.20(+2.24%)
Feb 05, 2009 8.862 9.167 8.843 9.113 11,779,694 +0.19(+2.17%)
Feb 04, 2009 8.987 9.117 8.897 8.919 10,592,322 -0.04(-0.44%)
Feb 03, 2009 8.812 9.000 8.742 8.958 10,825,475 +0.19(+2.14%)
Feb 02, 2009 8.680 8.849 8.654 8.771 10,479,085 -0.04(-0.40%)
Jan 30, 2009 8.998 9.035 8.763 8.806 0 -0.14(-1.59%)
Jan 29, 2009 9.090 9.113 8.948 8.948 10,698,376 -0.25(-2.69%)
Jan 28, 2009 9.105 9.265 9.070 9.195 14,186,350 +0.23(+2.57%)
Jan 27, 2009 8.919 9.018 8.866 8.965 11,085,846 +0.08(+0.95%)
Jan 26, 2009 8.833 9.027 8.779 8.880 11,145,297 +0.07(+0.80%)
Jan 23, 2009 8.557 8.895 8.551 8.810 15,801,908 +0.04(+0.49%)
Jan 22, 2009 8.689 8.874 8.598 8.767 13,985,555 -0.11(-1.18%)
Jan 21, 2009 8.664 8.899 8.546 8.872 14,596,413 +0.32(+3.76%)
Jan 20, 2009 8.876 8.920 8.535 8.551 15,804,325 -0.39(-4.36%)
Jan 16, 2009 8.969 9.006 8.754 8.940 16,502,240 +0.10(+1.09%)
Jan 15, 2009 8.746 8.895 8.565 8.843 13,553,394 +0.06(+0.70%)
Jan 14, 2009 8.917 8.946 8.707 8.781 10,076,777 -0.27(-2.94%)
Jan 13, 2009 8.993 9.127 8.963 9.047 9,527,379 +0.03(+0.30%)
Jan 12, 2009 9.158 9.177 8.954 9.020 11,278,292 -0.18(-1.93%)
Jan 09, 2009 9.418 9.420 9.175 9.197 7,460,110 -0.20(-2.17%)
Jan 08, 2009 9.327 9.401 9.251 9.401 8,744,382 +0.03(+0.29%)
Jan 07, 2009 9.486 9.523 9.298 9.375 8,565,458 -0.25(-2.61%)
Jan 06, 2009 9.665 9.737 9.564 9.626 15,341,422 +0.07(+0.71%)
Jan 05, 2009 9.517 9.655 9.474 9.558 16,838,938 +0.01(+0.15%)
Jan 02, 2009 9.261 9.595 9.220 9.544 0 +0.29(+3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.