Skip to main content

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

84.53 -0.17 (-0.19%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.99 11.07 10.99 11.06 188,179 +0.01(+0.08%)
Nov 26, 2003 11.08 11.08 10.96 11.05 501,973 +0.02(+0.22%)
Nov 25, 2003 11.03 11.07 10.99 11.02 1,242,082 -0.01(-0.09%)
Nov 24, 2003 10.94 11.04 10.93 11.04 318,159 +0.19(+1.79%)
Nov 21, 2003 10.86 10.88 10.80 10.84 261,899 -0.02(-0.15%)
Nov 20, 2003 10.95 11.00 10.85 10.86 332,709 -0.12(-1.07%)
Nov 19, 2003 10.86 10.99 10.86 10.98 318,159 +0.14(+1.26%)
Nov 18, 2003 10.98 10.98 10.84 10.84 720,223 -0.09(-0.87%)
Nov 17, 2003 10.91 10.94 10.84 10.93 610,613 -0.06(-0.54%)
Nov 14, 2003 11.07 11.14 10.99 10.99 701,308 -0.05(-0.43%)
Nov 13, 2003 11.01 11.06 11.01 11.04 595,578 -0.02(-0.17%)
Nov 12, 2003 10.93 11.06 10.92 11.06 655,718 +0.16(+1.49%)
Nov 11, 2003 10.91 10.91 10.91 10.90 717,798 -0.01(-0.09%)
Nov 10, 2003 10.98 10.98 10.91 10.91 457,353 -0.07(-0.62%)
Nov 07, 2003 11.03 11.06 10.98 10.98 893,853 -0.06(-0.50%)
Nov 06, 2003 10.96 11.04 10.92 11.03 441,349 +0.07(+0.62%)
Nov 05, 2003 10.96 10.99 10.88 10.96 490,818 +0.01(+0.13%)
Nov 04, 2003 10.96 11.01 10.96 10.95 379,754 -0.09(-0.80%)
Nov 03, 2003 10.95 11.05 10.95 11.04 413,514 +0.09(+0.83%)
Oct 31, 2003 10.97 10.99 10.92 10.95 664,933 -0.01(-0.11%)
Oct 30, 2003 10.96 10.99 10.91 10.96 407,884 +0.02(+0.23%)
Oct 29, 2003 10.93 10.96 10.88 10.93 350,654 -0.01(-0.13%)
Oct 28, 2003 10.79 10.95 10.79 10.95 673,178 +0.17(+1.59%)
Oct 27, 2003 10.81 10.83 10.72 10.78 322,039 +0.04(+0.33%)
Oct 24, 2003 10.71 10.74 10.61 10.74 426,799 -0.04(-0.36%)
Oct 23, 2003 10.78 10.84 10.74 10.78 512,158 -0.03(-0.31%)
Oct 22, 2003 10.88 10.89 10.76 10.81 638,743 -0.17(-1.56%)
Oct 21, 2003 10.92 11.01 10.95 10.99 674,148 +0.07(+0.64%)
Oct 20, 2003 10.89 10.94 10.84 10.92 321,069 +0.06(+0.55%)
Oct 17, 2003 10.98 10.99 10.84 10.86 437,469 -0.12(-1.09%)
Oct 16, 2003 10.92 10.95 10.90 10.98 287,119 +0.02(+0.17%)
Oct 15, 2003 11.01 11.01 10.91 10.96 588,303 -0.01(-0.08%)
Oct 14, 2003 10.92 10.96 10.92 10.96 403,519 +0.06(+0.53%)
Oct 13, 2003 10.95 10.97 10.88 10.91 1,249,357 +0.02(+0.23%)
Oct 10, 2003 10.91 10.91 10.91 10.88 466,083 +0.01(+0.08%)
Oct 09, 2003 10.99 11.01 10.93 10.87 480,633 -0.02(-0.21%)
Oct 08, 2003 10.91 10.91 10.84 10.90 903,553 -0.01(-0.11%)
Oct 07, 2003 10.80 10.87 10.80 10.91 375,389 +0.03(+0.25%)
Oct 06, 2003 10.88 10.89 10.81 10.88 381,694 +0.02(+0.21%)
Oct 03, 2003 10.92 10.93 10.84 10.86 1,786,251 +0.13(+1.25%)
Oct 02, 2003 10.75 10.77 10.68 10.73 719,253 +0.00(+0.04%)
Oct 01, 2003 10.55 10.72 10.54 10.72 520,888 +0.23(+2.16%)
Sep 30, 2003 10.59 10.59 10.44 10.49 1,537,931 -0.10(-0.95%)
Sep 29, 2003 10.58 10.64 10.53 10.60 248,804 +0.05(+0.45%)
Sep 26, 2003 10.53 10.60 10.52 10.55 643,108 +0.01(+0.08%)
Sep 25, 2003 10.66 10.73 10.54 10.54 596,063 -0.10(-0.93%)
Sep 24, 2003 10.88 10.88 10.63 10.64 588,303 -0.22(-2.05%)
Sep 23, 2003 10.76 10.86 10.76 10.86 596,548 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.74 10.78 531,558 -0.13(-1.17%)
Sep 19, 2003 10.97 10.97 10.88 10.91 355,989 -0.05(-0.45%)
Sep 18, 2003 10.82 10.98 10.82 10.96 578,118 +0.09(+0.85%)
Sep 17, 2003 10.85 10.85 10.85 10.87 304,579 -0.01(-0.09%)
Sep 16, 2003 10.74 10.88 10.73 10.88 343,379 +0.14(+1.27%)
Sep 15, 2003 10.77 10.78 10.70 10.74 331,254 -0.05(-0.44%)
Sep 12, 2003 10.72 10.79 10.62 10.79 381,694 +0.03(+0.29%)
Sep 11, 2003 10.73 10.80 10.67 10.76 300,214 +0.09(+0.89%)
Sep 10, 2003 10.73 10.78 10.64 10.66 238,619 -0.09(-0.88%)
Sep 09, 2003 10.82 10.83 10.73 10.76 473,843 -0.10(-0.91%)
Sep 08, 2003 10.79 10.86 10.75 10.86 339,014 +0.11(+1.02%)
Sep 05, 2003 10.76 10.82 10.70 10.75 324,949 -0.05(-0.46%)
Sep 04, 2003 10.78 10.81 10.72 10.80 1,272,637 +0.03(+0.25%)
Sep 03, 2003 10.73 10.83 10.72 10.77 637,288 +0.06(+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.