Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.16 13.16 13.09 13.11 846,618 +0.00(+0.04%)
Nov 29, 2004 13.25 13.25 13.09 13.10 694,373 -0.10(-0.79%)
Nov 26, 2004 13.20 13.24 13.20 13.21 189,766 +0.00(+0.02%)
Nov 24, 2004 13.20 13.23 13.16 13.20 738,365 +0.05(+0.35%)
Nov 23, 2004 13.19 13.20 13.08 13.16 2,479,906 -0.04(-0.28%)
Nov 22, 2004 13.15 13.22 13.08 13.20 1,004,038 +0.04(+0.28%)
Nov 19, 2004 13.33 13.33 13.14 13.16 818,584 -0.16(-1.20%)
Nov 18, 2004 13.32 13.35 13.27 13.32 749,578 +0.02(+0.16%)
Nov 17, 2004 13.33 13.38 13.25 13.30 649,088 +0.06(+0.44%)
Nov 16, 2004 13.29 13.29 13.21 13.24 988,512 -0.09(-0.70%)
Nov 15, 2004 13.27 13.33 13.25 13.33 1,857,126 +0.06(+0.44%)
Nov 12, 2004 13.23 13.28 13.15 13.27 1,044,148 +0.09(+0.67%)
Nov 11, 2004 13.11 13.20 13.08 13.19 477,004 +0.10(+0.74%)
Nov 10, 2004 13.10 13.13 13.05 13.09 734,052 +0.00(+0.00%)
Nov 09, 2004 13.12 13.15 13.05 13.09 584,395 -0.00(-0.04%)
Nov 08, 2004 13.08 13.11 13.05 13.09 618,467 -0.01(-0.05%)
Nov 05, 2004 13.10 13.15 13.02 13.10 859,988 +0.09(+0.68%)
Nov 04, 2004 12.86 13.02 12.79 13.01 2,854,695 +0.17(+1.32%)
Nov 03, 2004 12.94 12.94 12.77 12.84 1,557,812 +0.17(+1.35%)
Nov 02, 2004 12.71 12.80 12.64 12.67 656,851 +0.00(+0.00%)
Nov 01, 2004 12.72 12.72 12.63 12.67 1,132,993 -0.02(-0.15%)
Oct 29, 2004 12.71 12.73 12.64 12.69 900,960 +0.01(+0.07%)
Oct 28, 2004 12.62 12.72 12.62 12.68 549,892 +0.01(+0.05%)
Oct 27, 2004 12.46 12.68 12.42 12.67 573,613 +0.22(+1.79%)
Oct 26, 2004 12.31 12.45 12.26 12.45 555,498 +0.14(+1.17%)
Oct 25, 2004 12.34 12.34 12.24 12.31 727,151 -0.05(-0.41%)
Oct 22, 2004 12.52 12.53 12.30 12.36 594,314 -0.13(-1.02%)
Oct 21, 2004 12.47 12.52 12.40 12.49 636,581 +0.06(+0.49%)
Oct 20, 2004 12.43 12.46 12.35 12.43 465,359 -0.00(-0.04%)
Oct 19, 2004 12.57 12.59 12.42 12.43 929,425 -0.06(-0.48%)
Oct 18, 2004 12.32 12.51 12.32 12.49 310,527 +0.09(+0.73%)
Oct 15, 2004 12.42 12.47 12.35 12.40 332,091 +0.03(+0.26%)
Oct 14, 2004 12.47 12.48 12.34 12.37 558,949 -0.08(-0.63%)
Oct 13, 2004 12.54 12.60 12.40 12.45 461,909 -0.06(-0.50%)
Oct 12, 2004 12.51 12.54 12.42 12.51 382,121 -0.02(-0.13%)
Oct 11, 2004 12.54 12.56 12.49 12.53 712,056 +0.02(+0.19%)
Oct 08, 2004 12.58 12.64 12.47 12.50 2,176,279 -0.14(-1.10%)
Oct 07, 2004 12.79 12.79 12.63 12.64 655,557 -0.15(-1.18%)
Oct 06, 2004 12.75 12.79 12.70 12.79 1,030,347 +0.04(+0.35%)
Oct 05, 2004 12.72 12.77 12.69 12.75 257,047 +0.02(+0.13%)
Oct 04, 2004 12.81 12.81 12.72 12.73 577,494 +0.04(+0.29%)
Oct 01, 2004 12.54 12.69 12.54 12.69 1,121,348 +0.21(+1.65%)
Sep 30, 2004 12.54 12.54 12.46 12.49 2,184,042 -0.07(-0.55%)
Sep 29, 2004 12.43 12.56 12.43 12.56 546,873 +0.09(+0.71%)
Sep 28, 2004 12.42 12.49 12.34 12.47 472,691 +0.08(+0.62%)
Sep 27, 2004 12.45 12.46 12.37 12.39 355,381 -0.09(-0.74%)
Sep 24, 2004 12.52 12.56 12.48 12.49 337,698 -0.02(-0.18%)
Sep 23, 2004 12.57 12.57 12.50 12.51 1,358,557 -0.03(-0.28%)
Sep 22, 2004 12.67 12.67 12.53 12.54 608,547 -0.21(-1.65%)
Sep 21, 2004 12.75 12.79 12.69 12.75 426,112 +0.05(+0.40%)
Sep 20, 2004 12.74 12.76 12.66 12.70 303,195 -0.06(-0.47%)
Sep 17, 2004 12.76 12.79 12.71 12.76 326,053 +0.05(+0.42%)
Sep 16, 2004 12.75 12.77 12.70 12.71 436,894 -0.02(-0.15%)
Sep 15, 2004 12.78 12.78 12.71 12.73 463,634 -0.10(-0.76%)
Sep 14, 2004 12.81 12.84 12.77 12.83 702,999 +0.06(+0.49%)
Sep 13, 2004 12.75 12.83 12.75 12.76 558,949 +0.00(+0.04%)
Sep 10, 2004 12.67 12.77 12.62 12.76 283,356 +0.09(+0.70%)
Sep 09, 2004 12.71 12.72 12.62 12.67 381,258 +0.01(+0.11%)
Sep 08, 2004 12.67 12.72 12.64 12.66 676,690 -0.01(-0.11%)
Sep 07, 2004 12.67 12.72 12.62 12.67 1,698,412 +0.03(+0.27%)
Sep 03, 2004 12.68 12.71 12.60 12.64 1,302,489 -0.05(-0.42%)
Sep 02, 2004 12.57 12.71 12.52 12.69 632,699 +0.13(+1.07%)
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.