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 )

79.31 -1.81 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 8.874 9.058 8.866 9.002 317,674 +0.07(+0.76%)
Jan 30, 2003 9.155 9.155 8.903 8.934 513,128 -0.20(-2.17%)
Jan 29, 2003 8.990 9.163 8.918 9.132 916,647 +0.10(+1.07%)
Jan 28, 2003 9.004 9.093 8.936 9.035 936,047 +0.11(+1.27%)
Jan 27, 2003 8.959 9.050 8.860 8.922 3,179,168 -0.14(-1.57%)
Jan 24, 2003 9.258 9.285 9.031 9.064 2,704,839 -0.25(-2.70%)
Jan 23, 2003 9.361 9.363 9.227 9.315 429,709 +0.06(+0.67%)
Jan 22, 2003 9.278 9.384 9.219 9.254 599,458 -0.06(-0.60%)
Jan 21, 2003 9.447 9.495 9.301 9.309 2,823,663 -0.13(-1.42%)
Jan 17, 2003 9.480 9.530 9.369 9.443 779,393 -0.15(-1.61%)
Jan 16, 2003 9.691 9.713 9.540 9.598 757,083 -0.04(-0.45%)
Jan 15, 2003 9.691 9.740 9.612 9.641 463,173 -0.15(-1.54%)
Jan 14, 2003 9.707 9.792 9.701 9.792 304,094 +0.07(+0.72%)
Jan 13, 2003 9.850 9.856 9.691 9.722 1,309,012 -0.01(-0.13%)
Jan 10, 2003 9.691 9.819 9.650 9.734 231,344 -0.02(-0.19%)
Jan 09, 2003 9.664 9.775 9.643 9.753 559,688 +0.17(+1.81%)
Jan 08, 2003 9.682 9.697 9.544 9.579 570,358 -0.11(-1.11%)
Jan 07, 2003 9.670 9.777 9.662 9.687 664,448 -0.02(-0.25%)
Jan 06, 2003 9.588 9.775 9.588 9.711 649,898 +0.14(+1.51%)
Jan 03, 2003 9.575 9.598 9.497 9.567 351,624 +0.00(+0.00%)
Jan 02, 2003 9.330 9.573 9.322 9.567 816,253 +0.31(+3.32%)
Dec 31, 2002 9.289 9.303 9.157 9.260 3,905,211 -0.04(-0.44%)
Dec 30, 2002 9.225 9.332 9.175 9.301 972,422 +0.05(+0.56%)
Dec 27, 2002 9.315 9.369 9.219 9.250 815,768 -0.08(-0.82%)
Dec 26, 2002 9.419 9.511 9.311 9.326 692,578 -0.08(-0.81%)
Dec 24, 2002 9.447 9.462 9.402 9.402 626,133 -0.05(-0.48%)
Dec 23, 2002 9.351 9.503 9.351 9.447 1,198,917 +0.06(+0.64%)
Dec 20, 2002 9.429 9.447 9.363 9.388 1,094,157 +0.07(+0.77%)
Dec 19, 2002 9.355 9.497 9.266 9.315 554,838 -0.06(-0.59%)
Dec 18, 2002 9.402 9.439 9.326 9.371 902,098 -0.11(-1.17%)
Dec 17, 2002 9.590 9.614 9.482 9.482 583,938 -0.11(-1.12%)
Dec 16, 2002 9.417 9.623 9.417 9.590 793,458 +0.16(+1.66%)
Dec 13, 2002 9.495 9.571 9.433 9.433 836,623 -0.18(-1.82%)
Dec 12, 2002 9.643 9.689 9.551 9.608 507,793 -0.07(-0.77%)
Dec 11, 2002 9.588 9.730 9.571 9.682 574,238 -0.00(-0.04%)
Dec 10, 2002 9.563 9.687 9.553 9.687 1,427,351 +0.12(+1.29%)
Dec 09, 2002 9.639 9.709 9.540 9.563 1,681,976 -0.15(-1.53%)
Dec 06, 2002 9.598 9.763 9.567 9.711 313,794 +0.01(+0.13%)
Dec 05, 2002 9.876 9.876 9.664 9.699 443,289 -0.09(-0.88%)
Dec 04, 2002 9.711 9.899 9.699 9.786 636,803 -0.02(-0.23%)
Dec 03, 2002 9.825 9.852 9.746 9.808 1,239,657 -0.13(-1.27%)
Dec 02, 2002 10.12 10.16 9.850 9.934 861,843 +0.01(+0.08%)
Nov 29, 2002 10.04 10.04 9.924 9.926 485,968 -0.06(-0.64%)
Nov 27, 2002 9.794 10.03 9.794 9.990 306,519 +0.23(+2.34%)
Nov 26, 2002 9.876 9.893 9.724 9.761 533,983 -0.16(-1.58%)
Nov 25, 2002 9.928 9.979 9.829 9.918 789,093 +0.00(+0.00%)
Nov 22, 2002 9.928 9.981 9.895 9.918 590,243 -0.04(-0.41%)
Nov 21, 2002 9.887 9.977 9.866 9.959 3,047,733 +0.14(+1.43%)
Nov 20, 2002 9.571 9.819 9.571 9.819 1,659,666 +0.21(+2.23%)
Nov 19, 2002 9.586 9.711 9.546 9.604 582,968 -0.06(-0.58%)
Nov 18, 2002 9.866 9.866 9.643 9.660 665,903 -0.09(-0.95%)
Nov 15, 2002 9.619 9.767 9.608 9.753 485,968 +0.03(+0.28%)
Nov 14, 2002 9.670 9.753 9.604 9.726 1,423,471 +0.21(+2.21%)
Nov 13, 2002 9.454 9.614 9.400 9.515 1,466,636 +0.07(+0.74%)
Nov 12, 2002 9.509 9.602 9.429 9.445 524,768 +0.02(+0.24%)
Nov 11, 2002 9.577 9.577 9.384 9.423 741,078 -0.16(-1.66%)
Nov 08, 2002 9.715 9.763 9.557 9.581 714,888 -0.11(-1.13%)
Nov 07, 2002 9.798 9.798 9.623 9.691 1,250,327 -0.14(-1.47%)
Nov 06, 2002 9.821 9.876 9.645 9.835 1,295,432 +0.07(+0.74%)
Nov 05, 2002 9.666 9.771 9.658 9.763 1,093,672 +0.08(+0.85%)
Nov 04, 2002 9.779 9.862 9.637 9.680 1,304,162 +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.