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

68.79 USD +0.57 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 48.70 48.70 48.13 48.14 100,200 -0.31(-0.64%)
Nov 27, 2002 47.50 48.65 47.50 48.45 63,200 +1.11(+2.34%)
Nov 26, 2002 47.90 47.98 47.16 47.34 110,100 -0.76(-1.58%)
Nov 25, 2002 48.15 48.40 47.67 48.10 162,700 +0.00(+0.00%)
Nov 22, 2002 48.15 48.41 47.99 48.10 121,700 -0.20(-0.41%)
Nov 21, 2002 47.95 48.39 47.85 48.30 628,400 +0.68(+1.43%)
Nov 20, 2002 46.42 47.62 46.42 47.62 342,200 +1.04(+2.23%)
Nov 19, 2002 46.49 47.10 46.30 46.58 120,200 -0.27(-0.58%)
Nov 18, 2002 47.85 47.85 46.77 46.85 137,300 -0.45(-0.95%)
Nov 15, 2002 46.65 47.37 46.60 47.30 100,200 +0.13(+0.28%)
Nov 14, 2002 46.90 47.30 46.58 47.17 293,500 +1.02(+2.21%)
Nov 13, 2002 45.85 46.63 45.59 46.15 302,400 +0.34(+0.74%)
Nov 12, 2002 46.12 46.57 45.73 45.81 108,200 +0.11(+0.24%)
Nov 11, 2002 46.45 46.45 45.51 45.70 152,800 -0.77(-1.66%)
Nov 08, 2002 47.12 47.35 46.35 46.47 147,400 -0.53(-1.13%)
Nov 07, 2002 47.52 47.52 46.67 47.00 257,800 -0.70(-1.47%)
Nov 06, 2002 47.63 47.90 46.78 47.70 267,100 +0.35(+0.74%)
Nov 05, 2002 46.88 47.39 46.84 47.35 225,500 +0.40(+0.85%)
Nov 04, 2002 47.43 47.83 46.74 46.95 268,900 +0.26(+0.56%)
Nov 01, 2002 45.67 46.87 45.56 46.69 241,200 +0.64(+1.39%)
Oct 31, 2002 46.43 46.59 45.63 46.05 121,000 -0.14(-0.30%)
Oct 30, 2002 45.95 46.46 45.61 46.19 98,100 +0.34(+0.74%)
Oct 29, 2002 45.85 46.17 45.01 45.85 1,500,000 -0.25(-0.54%)
Oct 28, 2002 47.18 47.18 45.91 46.10 130,500 -0.77(-1.64%)
Oct 25, 2002 45.50 46.87 45.50 46.87 124,900 +1.14(+2.49%)
Oct 24, 2002 47.00 47.00 45.60 45.73 109,300 -1.00(-2.14%)
Oct 23, 2002 46.10 46.73 45.57 46.73 171,100 +0.36(+0.78%)
Oct 22, 2002 46.40 46.61 45.96 46.37 363,300 -0.63(-1.34%)
Oct 21, 2002 46.15 47.21 45.73 47.00 227,100 +0.71(+1.53%)
Oct 18, 2002 45.70 46.46 45.33 46.29 165,800 +0.43(+0.94%)
Oct 17, 2002 46.45 46.49 45.79 45.86 169,800 +0.68(+1.51%)
Oct 16, 2002 45.50 45.76 44.89 45.18 266,200 -1.12(-2.42%)
Oct 15, 2002 46.20 46.30 45.51 46.30 530,000 +1.83(+4.12%)
Oct 14, 2002 44.05 44.51 43.75 44.47 106,500 +0.92(+2.11%)
Oct 11, 2002 42.90 44.19 42.90 43.55 107,300 +1.18(+2.78%)
Oct 10, 2002 41.55 42.50 40.70 42.37 107,800 +1.05(+2.54%)
Oct 09, 2002 41.65 41.88 41.22 41.32 108,600 -0.88(-2.09%)
Oct 08, 2002 41.93 42.72 41.30 42.20 254,200 +0.95(+2.30%)
Oct 07, 2002 41.85 42.27 40.96 41.25 68,100 -0.55(-1.32%)
Oct 04, 2002 42.87 42.87 41.36 41.80 57,900 -0.83(-1.95%)
Oct 03, 2002 42.95 43.61 42.46 42.63 47,500 -0.41(-0.95%)
Oct 02, 2002 43.60 44.08 42.85 43.04 43,800 -0.71(-1.62%)
Oct 01, 2002 42.60 43.84 42.03 43.75 55,800 +1.78(+4.24%)
Sep 30, 2002 41.81 42.56 41.51 41.97 187,100 -0.84(-1.96%)
Sep 27, 2002 43.58 44.14 42.80 42.81 86,600 -1.44(-3.25%)
Sep 26, 2002 44.25 44.58 43.80 44.25 51,800 +0.47(+1.07%)
Sep 25, 2002 43.50 44.14 42.70 43.78 103,800 +1.02(+2.39%)
Sep 24, 2002 42.40 43.32 42.40 42.76 154,300 -0.44(-1.02%)
Sep 23, 2002 43.30 43.49 42.80 43.20 128,900 -0.52(-1.19%)
Sep 20, 2002 43.85 44.07 43.53 43.72 69,200 -0.02(-0.05%)
Sep 19, 2002 44.45 44.65 44.02 43.74 86,700 -0.74(-1.66%)
Sep 18, 2002 44.65 45.50 44.40 44.48 106,200 -0.75(-1.66%)
Sep 17, 2002 46.65 46.78 45.08 45.23 96,200 -0.92(-1.99%)
Sep 16, 2002 45.68 46.19 45.36 46.15 64,300 +0.17(+0.37%)
Sep 13, 2002 45.70 46.17 45.27 45.98 50,000 +0.15(+0.33%)
Sep 12, 2002 46.57 46.57 45.57 45.83 167,600 -1.14(-2.43%)
Sep 11, 2002 47.85 47.95 46.88 46.97 50,200 +0.06(+0.13%)
Sep 10, 2002 46.80 47.05 46.45 46.91 334,800 +0.31(+0.67%)
Sep 09, 2002 45.85 46.82 45.55 46.60 187,000 +0.59(+1.28%)
Sep 06, 2002 46.25 46.34 45.83 46.01 28,400 +0.69(+1.52%)
Sep 05, 2002 45.10 45.75 44.83 45.32 68,000 -0.77(-1.67%)
Sep 04, 2002 45.15 46.25 45.15 46.09 96,300 +0.94(+2.08%)
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.