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 )

89.89 +0.64 (+0.72%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 11, 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 (%)
Feb 28, 2003 8.987 9.064 8.958 8.963 258,206 +0.02(+0.25%)
Feb 27, 2003 8.882 9.018 8.874 8.940 345,084 +0.11(+1.24%)
Feb 26, 2003 8.967 9.024 8.831 8.831 458,656 -0.14(-1.58%)
Feb 25, 2003 8.818 8.991 8.754 8.973 1,058,550 +0.07(+0.81%)
Feb 24, 2003 8.998 9.014 8.901 8.901 715,892 -0.17(-1.86%)
Feb 21, 2003 8.996 9.113 8.886 9.070 1,392,957 +0.10(+1.08%)
Feb 20, 2003 9.055 9.066 8.757 8.973 255,779 -0.01(-0.16%)
Feb 19, 2003 9.076 9.082 8.946 8.987 316,448 -0.11(-1.22%)
Feb 18, 2003 8.996 9.105 8.973 9.099 1,333,258 +0.19(+2.10%)
Feb 14, 2003 8.715 8.911 8.695 8.911 513,015 +0.20(+2.32%)
Feb 13, 2003 8.738 8.738 8.579 8.709 524,664 -0.04(-0.40%)
Feb 12, 2003 8.835 8.860 8.740 8.744 3,558,107 -0.08(-0.86%)
Feb 11, 2003 8.864 8.954 8.761 8.820 632,897 -0.07(-0.74%)
Feb 10, 2003 8.829 8.886 8.730 8.886 380,029 +0.09(+1.05%)
Feb 07, 2003 8.973 8.973 8.759 8.794 259,177 -0.08(-0.91%)
Feb 06, 2003 8.899 8.944 8.822 8.874 1,300,255 -0.03(-0.37%)
Feb 05, 2003 9.049 9.101 8.893 8.907 224,717 -0.04(-0.46%)
Feb 04, 2003 8.977 8.977 8.858 8.948 311,595 -0.11(-1.23%)
Feb 03, 2003 9.035 9.117 9.026 9.059 1,242,498 +0.06(+0.71%)
Jan 31, 2003 8.868 9.051 8.860 8.996 317,904 +0.07(+0.76%)
Jan 30, 2003 9.148 9.148 8.897 8.928 513,501 -0.20(-2.17%)
Jan 29, 2003 8.983 9.156 8.911 9.125 917,313 +0.10(+1.07%)
Jan 28, 2003 8.998 9.086 8.930 9.029 936,727 +0.11(+1.27%)
Jan 27, 2003 8.952 9.043 8.853 8.915 3,181,475 -0.14(-1.57%)
Jan 24, 2003 9.251 9.278 9.024 9.057 2,706,801 -0.25(-2.70%)
Jan 23, 2003 9.354 9.356 9.220 9.309 430,020 +0.06(+0.67%)
Jan 22, 2003 9.272 9.377 9.212 9.247 599,893 -0.06(-0.60%)
Jan 21, 2003 9.441 9.488 9.294 9.303 2,825,712 -0.13(-1.42%)
Jan 17, 2003 9.474 9.523 9.362 9.436 779,958 -0.15(-1.61%)
Jan 16, 2003 9.684 9.706 9.533 9.591 757,632 -0.04(-0.45%)
Jan 15, 2003 9.684 9.733 9.605 9.634 463,510 -0.15(-1.54%)
Jan 14, 2003 9.700 9.785 9.694 9.785 304,315 +0.07(+0.72%)
Jan 13, 2003 9.842 9.849 9.684 9.715 1,309,962 -0.01(-0.13%)
Jan 10, 2003 9.684 9.811 9.643 9.727 231,512 -0.02(-0.19%)
Jan 09, 2003 9.657 9.768 9.636 9.746 560,094 +0.17(+1.81%)
Jan 08, 2003 9.675 9.690 9.537 9.572 570,772 -0.11(-1.11%)
Jan 07, 2003 9.663 9.770 9.655 9.680 664,930 -0.02(-0.25%)
Jan 06, 2003 9.581 9.768 9.581 9.704 650,370 +0.14(+1.51%)
Jan 03, 2003 9.568 9.591 9.490 9.560 351,879 +0.00(+0.00%)
Jan 02, 2003 9.323 9.566 9.315 9.560 816,845 +0.31(+3.32%)
Dec 31, 2002 9.282 9.296 9.150 9.253 3,908,045 -0.04(-0.44%)
Dec 30, 2002 9.218 9.325 9.169 9.294 973,128 +0.05(+0.56%)
Dec 27, 2002 9.309 9.362 9.212 9.243 816,360 -0.08(-0.82%)
Dec 26, 2002 9.412 9.504 9.305 9.319 693,081 -0.08(-0.81%)
Dec 24, 2002 9.441 9.455 9.395 9.395 626,588 -0.05(-0.48%)
Dec 23, 2002 9.344 9.496 9.344 9.441 1,199,787 +0.06(+0.64%)
Dec 20, 2002 9.422 9.441 9.356 9.381 1,094,951 +0.07(+0.77%)
Dec 19, 2002 9.348 9.490 9.259 9.309 555,241 -0.06(-0.59%)
Dec 18, 2002 9.395 9.432 9.319 9.364 902,752 -0.11(-1.17%)
Dec 17, 2002 9.583 9.607 9.476 9.476 584,362 -0.11(-1.12%)
Dec 16, 2002 9.410 9.616 9.410 9.583 794,034 +0.16(+1.66%)
Dec 13, 2002 9.488 9.564 9.426 9.426 837,230 -0.18(-1.82%)
Dec 12, 2002 9.636 9.682 9.544 9.601 508,162 -0.07(-0.77%)
Dec 11, 2002 9.581 9.723 9.564 9.675 574,655 -0.00(-0.04%)
Dec 10, 2002 9.556 9.680 9.546 9.680 1,428,387 +0.12(+1.29%)
Dec 09, 2002 9.632 9.702 9.533 9.556 1,683,196 -0.15(-1.53%)
Dec 06, 2002 9.591 9.756 9.560 9.704 314,022 +0.01(+0.13%)
Dec 05, 2002 9.869 9.869 9.657 9.692 443,610 -0.09(-0.88%)
Dec 04, 2002 9.704 9.892 9.692 9.778 637,265 -0.02(-0.23%)
Dec 03, 2002 9.818 9.844 9.739 9.801 1,240,556 -0.13(-1.27%)
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.