Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.81 11.85 11.72 11.77 854,478 +0.02(+0.19%)
Feb 26, 2004 11.77 11.81 11.71 11.74 969,410 -0.05(-0.42%)
Feb 25, 2004 11.74 11.80 11.72 11.79 634,311 +0.03(+0.24%)
Feb 24, 2004 11.75 11.81 11.69 11.76 1,756,966 -0.01(-0.05%)
Feb 23, 2004 11.83 11.83 11.69 11.77 805,013 -0.06(-0.49%)
Feb 20, 2004 11.86 11.86 11.73 11.83 533,927 +0.04(+0.31%)
Feb 19, 2004 11.96 11.96 11.79 11.79 519,379 -0.06(-0.47%)
Feb 18, 2004 11.92 11.92 11.83 11.85 998,992 -0.08(-0.64%)
Feb 17, 2004 11.93 11.94 11.87 11.92 775,916 +0.12(+1.03%)
Feb 13, 2004 11.93 11.93 11.77 11.80 377,774 -0.07(-0.56%)
Feb 12, 2004 11.93 11.95 11.86 11.87 601,820 -0.08(-0.66%)
Feb 11, 2004 11.83 11.95 11.80 11.95 1,024,209 +0.11(+0.91%)
Feb 10, 2004 11.81 11.86 11.78 11.84 600,850 +0.03(+0.26%)
Feb 09, 2004 11.80 11.85 11.77 11.81 489,312 -0.04(-0.30%)
Feb 06, 2004 11.76 11.84 11.68 11.84 1,244,376 +0.16(+1.36%)
Feb 05, 2004 11.72 11.74 11.66 11.68 1,505,278 -0.02(-0.16%)
Feb 04, 2004 11.70 11.76 11.67 11.70 554,780 -0.05(-0.44%)
Feb 03, 2004 11.73 11.77 11.69 11.75 1,031,968 +0.01(+0.09%)
Feb 02, 2004 11.72 11.82 11.64 11.74 629,462 +0.04(+0.37%)
Jan 30, 2004 11.72 11.72 11.65 11.70 818,591 -0.04(-0.35%)
Jan 29, 2004 11.71 11.74 11.61 11.74 539,746 +0.08(+0.67%)
Jan 28, 2004 11.86 11.87 11.63 11.66 589,696 -0.11(-0.96%)
Jan 27, 2004 11.91 11.92 11.78 11.78 773,006 -0.14(-1.19%)
Jan 26, 2004 11.77 11.92 11.74 11.92 1,001,417 +0.16(+1.39%)
Jan 23, 2004 11.80 11.82 11.68 11.76 822,471 +0.00(+0.00%)
Jan 22, 2004 11.81 11.84 11.73 11.76 743,425 -0.04(-0.33%)
Jan 21, 2004 11.72 11.81 11.67 11.80 736,150 +0.05(+0.44%)
Jan 20, 2004 11.79 11.80 11.69 11.74 2,038,720 -0.02(-0.14%)
Jan 16, 2004 11.73 11.76 11.68 11.76 496,586 +0.06(+0.51%)
Jan 15, 2004 11.67 11.73 11.57 11.70 1,326,332 +0.01(+0.07%)
Jan 14, 2004 11.62 11.69 11.57 11.69 569,813 +0.13(+1.09%)
Jan 13, 2004 11.66 11.67 11.49 11.57 893,273 -0.10(-0.87%)
Jan 12, 2004 11.62 11.67 11.56 11.67 573,693 +0.09(+0.78%)
Jan 09, 2004 11.63 11.68 11.58 11.58 700,749 -0.10(-0.86%)
Jan 08, 2004 11.70 11.70 11.62 11.68 525,198 +0.03(+0.25%)
Jan 07, 2004 11.60 11.65 11.58 11.65 2,130,860 +0.07(+0.57%)
Jan 06, 2004 11.57 11.62 11.54 11.58 824,411 -0.00(-0.04%)
Jan 05, 2004 11.50 11.59 11.48 11.59 874,845 +0.15(+1.33%)
Jan 02, 2004 11.52 11.55 11.39 11.43 700,749 -0.03(-0.27%)
Dec 31, 2003 11.46 11.48 11.41 11.47 883,574 +0.01(+0.07%)
Dec 30, 2003 11.41 11.46 11.41 11.46 1,306,449 -0.01(-0.05%)
Dec 29, 2003 11.36 11.46 11.33 11.46 532,472 +0.15(+1.37%)
Dec 26, 2003 11.32 11.34 11.29 11.31 328,309 +0.02(+0.16%)
Dec 24, 2003 11.29 11.32 11.26 11.29 428,693 -0.02(-0.22%)
Dec 23, 2003 11.30 11.32 11.25 11.31 1,075,614 +0.04(+0.31%)
Dec 22, 2003 11.24 11.29 11.21 11.28 623,642 +0.06(+0.53%)
Dec 19, 2003 11.22 11.29 11.20 11.22 1,007,721 -0.06(-0.53%)
Dec 18, 2003 11.18 11.28 11.16 11.28 1,183,272 +0.11(+0.94%)
Dec 17, 2003 11.14 11.17 11.10 11.17 750,214 +0.04(+0.35%)
Dec 16, 2003 11.11 11.15 11.05 11.14 985,414 +0.05(+0.41%)
Dec 15, 2003 11.18 11.23 11.09 11.09 794,829 -0.09(-0.79%)
Dec 12, 2003 11.17 11.18 11.10 11.18 624,127 +0.01(+0.07%)
Dec 11, 2003 11.04 11.18 11.04 11.17 1,257,954 +0.12(+1.10%)
Dec 10, 2003 11.06 11.08 10.97 11.05 569,813 +0.00(+0.04%)
Dec 09, 2003 11.17 11.18 11.02 11.04 785,615 -0.09(-0.81%)
Dec 08, 2003 11.08 11.10 11.05 11.14 717,237 +0.06(+0.50%)
Dec 05, 2003 11.09 11.12 11.05 11.08 413,660 -0.09(-0.81%)
Dec 04, 2003 11.15 11.17 11.07 11.17 596,970 +0.08(+0.72%)
Dec 03, 2003 11.18 11.22 11.09 11.09 531,987 -0.02(-0.19%)
Dec 02, 2003 11.16 11.17 11.11 11.11 507,740 -0.06(-0.50%)
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.