Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.36 12.45 12.36 12.43 167,339 +0.01(+0.07%)
Nov 26, 2003 12.46 12.46 12.32 12.43 446,383 +0.03(+0.23%)
Nov 25, 2003 12.40 12.44 12.36 12.40 1,104,528 -0.01(-0.09%)
Nov 24, 2003 12.30 12.41 12.30 12.41 282,924 +0.22(+1.79%)
Nov 21, 2003 12.21 12.24 12.15 12.19 232,895 -0.02(-0.15%)
Nov 20, 2003 12.32 12.37 12.21 12.21 295,863 -0.13(-1.07%)
Nov 19, 2003 12.21 12.36 12.21 12.34 282,924 +0.15(+1.26%)
Nov 18, 2003 12.35 12.35 12.19 12.19 640,462 -0.11(-0.87%)
Nov 17, 2003 12.27 12.30 12.19 12.30 542,991 -0.07(-0.54%)
Nov 14, 2003 12.44 12.53 12.35 12.36 623,642 -0.05(-0.43%)
Nov 13, 2003 12.38 12.44 12.38 12.42 529,621 -0.02(-0.17%)
Nov 12, 2003 12.29 12.44 12.28 12.44 583,101 +0.18(+1.50%)
Nov 11, 2003 12.27 12.27 12.27 12.25 638,306 -0.01(-0.09%)
Nov 10, 2003 12.35 12.35 12.27 12.27 406,704 -0.08(-0.62%)
Nov 07, 2003 12.40 12.43 12.34 12.34 794,863 -0.06(-0.50%)
Nov 06, 2003 12.33 12.42 12.27 12.40 392,472 +0.08(+0.62%)
Nov 05, 2003 12.32 12.36 12.24 12.33 436,463 +0.02(+0.13%)
Nov 04, 2003 12.32 12.38 12.32 12.31 337,698 -0.10(-0.80%)
Nov 03, 2003 12.32 12.43 12.32 12.41 367,720 +0.10(+0.83%)
Oct 31, 2003 12.34 12.36 12.27 12.31 591,295 -0.01(-0.11%)
Oct 30, 2003 12.33 12.35 12.27 12.32 362,713 +0.03(+0.23%)
Oct 29, 2003 12.30 12.33 12.24 12.30 311,821 -0.02(-0.13%)
Oct 28, 2003 12.13 12.31 12.13 12.31 598,627 +0.19(+1.59%)
Oct 27, 2003 12.16 12.18 12.06 12.12 286,375 +0.04(+0.33%)
Oct 24, 2003 12.05 12.08 11.94 12.08 379,533 -0.04(-0.36%)
Oct 23, 2003 12.12 12.19 12.08 12.12 455,440 -0.04(-0.31%)
Oct 22, 2003 12.23 12.25 12.10 12.16 568,006 -0.19(-1.56%)
Oct 21, 2003 12.27 12.38 12.31 12.35 599,490 +0.08(+0.64%)
Oct 20, 2003 12.25 12.30 12.19 12.27 285,512 +0.07(+0.55%)
Oct 17, 2003 12.34 12.35 12.19 12.21 389,021 -0.13(-1.09%)
Oct 16, 2003 12.28 12.31 12.26 12.34 255,322 +0.02(+0.17%)
Oct 15, 2003 12.39 12.39 12.27 12.32 523,152 -0.01(-0.08%)
Oct 14, 2003 12.28 12.33 12.28 12.33 358,831 +0.06(+0.53%)
Oct 13, 2003 12.32 12.34 12.24 12.27 1,110,997 +0.03(+0.23%)
Oct 10, 2003 12.26 12.26 12.26 12.24 414,467 +0.01(+0.08%)
Oct 09, 2003 12.36 12.38 12.29 12.23 427,406 -0.03(-0.21%)
Oct 08, 2003 12.27 12.27 12.19 12.25 803,489 -0.01(-0.11%)
Oct 07, 2003 12.14 12.22 12.14 12.27 333,816 +0.03(+0.25%)
Oct 06, 2003 12.23 12.24 12.16 12.24 339,423 +0.03(+0.21%)
Oct 03, 2003 12.28 12.29 12.19 12.21 1,588,433 +0.15(+1.25%)
Oct 02, 2003 12.09 12.11 12.01 12.06 639,600 +0.00(+0.04%)
Oct 01, 2003 11.86 12.06 11.86 12.06 463,203 +0.26(+2.16%)
Sep 30, 2003 11.91 11.91 11.74 11.80 1,367,614 -0.11(-0.95%)
Sep 29, 2003 11.90 11.96 11.84 11.92 221,250 +0.05(+0.45%)
Sep 26, 2003 11.84 11.92 11.83 11.86 571,887 +0.01(+0.08%)
Sep 25, 2003 11.99 12.06 11.85 11.85 530,052 -0.11(-0.93%)
Sep 24, 2003 12.23 12.23 11.96 11.96 523,152 -0.25(-2.05%)
Sep 23, 2003 12.10 12.21 12.10 12.21 530,484 +0.09(+0.75%)
Sep 22, 2003 12.18 12.18 12.08 12.12 472,691 -0.14(-1.17%)
Sep 19, 2003 12.34 12.34 12.23 12.27 316,565 -0.06(-0.45%)
Sep 18, 2003 12.17 12.34 12.17 12.32 514,095 +0.10(+0.85%)
Sep 17, 2003 12.20 12.20 12.20 12.22 270,848 -0.01(-0.09%)
Sep 16, 2003 12.08 12.23 12.07 12.23 305,351 +0.15(+1.27%)
Sep 15, 2003 12.11 12.12 12.04 12.08 294,569 -0.05(-0.44%)
Sep 12, 2003 12.05 12.13 11.95 12.13 339,423 +0.03(+0.29%)
Sep 11, 2003 12.07 12.14 12.00 12.10 266,967 +0.11(+0.89%)
Sep 10, 2003 12.06 12.13 11.97 11.99 212,193 -0.11(-0.88%)
Sep 09, 2003 12.17 12.18 12.06 12.10 421,368 -0.11(-0.91%)
Sep 08, 2003 12.13 12.22 12.08 12.21 301,470 +0.12(+1.02%)
Sep 05, 2003 12.10 12.17 12.03 12.08 288,962 -0.06(-0.46%)
Sep 04, 2003 12.12 12.16 12.06 12.14 1,131,699 +0.03(+0.25%)
Sep 03, 2003 12.06 12.18 12.06 12.11 566,712 +0.07(+0.60%)
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.