Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 8.867 9.050 8.859 8.995 317,938 +0.07(+0.76%)
Jan 30, 2003 9.147 9.147 8.896 8.927 513,555 -0.20(-2.17%)
Jan 29, 2003 8.982 9.155 8.910 9.124 917,409 +0.10(+1.07%)
Jan 28, 2003 8.997 9.085 8.929 9.028 936,825 +0.11(+1.27%)
Jan 27, 2003 8.951 9.042 8.852 8.914 3,181,810 -0.14(-1.57%)
Jan 24, 2003 9.250 9.277 9.023 9.056 2,707,087 -0.25(-2.70%)
Jan 23, 2003 9.353 9.355 9.219 9.308 430,066 +0.06(+0.67%)
Jan 22, 2003 9.271 9.376 9.211 9.246 599,956 -0.06(-0.60%)
Jan 21, 2003 9.440 9.487 9.293 9.302 2,826,010 -0.13(-1.42%)
Jan 17, 2003 9.473 9.522 9.361 9.435 780,041 -0.15(-1.61%)
Jan 16, 2003 9.683 9.705 9.532 9.590 757,712 -0.04(-0.45%)
Jan 15, 2003 9.683 9.732 9.604 9.633 463,558 -0.15(-1.54%)
Jan 14, 2003 9.699 9.784 9.693 9.784 304,347 +0.07(+0.72%)
Jan 13, 2003 9.841 9.848 9.683 9.714 1,310,100 -0.01(-0.13%)
Jan 10, 2003 9.683 9.810 9.641 9.726 231,536 -0.02(-0.19%)
Jan 09, 2003 9.656 9.767 9.635 9.745 560,153 +0.17(+1.81%)
Jan 08, 2003 9.674 9.689 9.536 9.571 570,832 -0.11(-1.11%)
Jan 07, 2003 9.662 9.769 9.654 9.679 665,000 -0.02(-0.25%)
Jan 06, 2003 9.580 9.767 9.580 9.703 650,438 +0.14(+1.51%)
Jan 03, 2003 9.567 9.590 9.489 9.559 351,916 +0.00(+0.00%)
Jan 02, 2003 9.322 9.565 9.314 9.559 816,931 +0.31(+3.32%)
Dec 31, 2002 9.281 9.295 9.149 9.252 3,908,457 -0.04(-0.44%)
Dec 30, 2002 9.217 9.324 9.168 9.293 973,231 +0.05(+0.56%)
Dec 27, 2002 9.308 9.361 9.211 9.242 816,446 -0.08(-0.82%)
Dec 26, 2002 9.411 9.503 9.304 9.318 693,154 -0.08(-0.81%)
Dec 24, 2002 9.440 9.454 9.394 9.394 626,654 -0.05(-0.48%)
Dec 23, 2002 9.343 9.495 9.343 9.440 1,199,913 +0.06(+0.64%)
Dec 20, 2002 9.421 9.440 9.355 9.380 1,095,067 +0.07(+0.77%)
Dec 19, 2002 9.347 9.489 9.258 9.308 555,299 -0.06(-0.59%)
Dec 18, 2002 9.394 9.431 9.318 9.363 902,847 -0.11(-1.17%)
Dec 17, 2002 9.582 9.606 9.475 9.475 584,424 -0.11(-1.12%)
Dec 16, 2002 9.409 9.615 9.409 9.582 794,117 +0.16(+1.66%)
Dec 13, 2002 9.487 9.563 9.425 9.425 837,318 -0.18(-1.82%)
Dec 12, 2002 9.635 9.681 9.543 9.600 508,215 -0.07(-0.77%)
Dec 11, 2002 9.580 9.722 9.563 9.674 574,716 -0.00(-0.04%)
Dec 10, 2002 9.555 9.679 9.545 9.679 1,428,538 +0.12(+1.29%)
Dec 09, 2002 9.631 9.701 9.532 9.555 1,683,374 -0.15(-1.53%)
Dec 06, 2002 9.590 9.755 9.559 9.703 314,055 +0.01(+0.13%)
Dec 05, 2002 9.868 9.868 9.656 9.691 443,657 -0.09(-0.88%)
Dec 04, 2002 9.703 9.891 9.691 9.777 637,332 -0.02(-0.23%)
Dec 03, 2002 9.817 9.843 9.738 9.800 1,240,687 -0.13(-1.27%)
Dec 02, 2002 10.12 10.15 9.841 9.926 862,559 +0.01(+0.08%)
Nov 29, 2002 10.03 10.03 9.915 9.918 486,372 -0.06(-0.64%)
Nov 27, 2002 9.786 10.02 9.786 9.981 306,774 +0.23(+2.34%)
Nov 26, 2002 9.868 9.885 9.716 9.753 534,427 -0.16(-1.58%)
Nov 25, 2002 9.920 9.971 9.821 9.909 789,749 +0.00(+0.00%)
Nov 22, 2002 9.920 9.973 9.887 9.909 590,734 -0.04(-0.41%)
Nov 21, 2002 9.878 9.969 9.858 9.951 3,050,266 +0.14(+1.43%)
Nov 20, 2002 9.563 9.810 9.563 9.810 1,661,045 +0.21(+2.23%)
Nov 19, 2002 9.578 9.703 9.538 9.596 583,453 -0.06(-0.58%)
Nov 18, 2002 9.858 9.858 9.635 9.652 666,457 -0.09(-0.95%)
Nov 15, 2002 9.611 9.759 9.600 9.745 486,372 +0.03(+0.28%)
Nov 14, 2002 9.662 9.745 9.596 9.718 1,424,655 +0.21(+2.21%)
Nov 13, 2002 9.446 9.606 9.392 9.508 1,467,855 +0.07(+0.74%)
Nov 12, 2002 9.501 9.594 9.421 9.438 525,205 +0.02(+0.24%)
Nov 11, 2002 9.569 9.569 9.376 9.415 741,694 -0.16(-1.66%)
Nov 08, 2002 9.707 9.755 9.549 9.574 715,482 -0.11(-1.13%)
Nov 07, 2002 9.790 9.790 9.615 9.683 1,251,366 -0.14(-1.47%)
Nov 06, 2002 9.812 9.868 9.637 9.827 1,296,508 +0.07(+0.74%)
Nov 05, 2002 9.658 9.763 9.650 9.755 1,094,581 +0.08(+0.85%)
Nov 04, 2002 9.771 9.854 9.629 9.672 1,305,246 +0.05(+0.56%)
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.