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 (%)
Mar 31, 2004 11.45 11.49 11.39 11.45 299,244 -0.00(-0.04%)
Mar 30, 2004 11.42 11.47 11.39 11.45 773,088 +0.03(+0.29%)
Mar 29, 2004 11.37 11.47 11.36 11.42 1,714,956 +0.10(+0.87%)
Mar 26, 2004 11.33 11.40 11.32 11.32 809,948 -0.02(-0.20%)
Mar 25, 2004 11.23 11.35 11.18 11.34 547,563 +0.19(+1.72%)
Mar 24, 2004 11.14 11.21 11.05 11.15 602,853 +0.02(+0.22%)
Mar 23, 2004 11.15 11.21 11.08 11.13 839,533 +0.02(+0.20%)
Mar 22, 2004 11.17 11.19 11.05 11.10 896,763 -0.15(-1.37%)
Mar 19, 2004 11.39 11.39 11.26 11.26 253,169 -0.12(-1.07%)
Mar 18, 2004 11.41 11.43 11.29 11.38 354,534 -0.06(-0.52%)
Mar 17, 2004 11.39 11.46 11.36 11.44 861,358 +0.10(+0.85%)
Mar 16, 2004 11.39 11.39 11.23 11.34 1,179,517 +0.06(+0.53%)
Mar 15, 2004 11.37 11.40 11.26 11.28 1,315,317 -0.16(-1.44%)
Mar 12, 2004 11.39 11.45 11.33 11.45 733,318 +0.15(+1.37%)
Mar 11, 2004 11.40 11.52 11.29 11.29 1,002,977 -0.19(-1.62%)
Mar 10, 2004 11.63 11.67 11.48 11.48 686,758 -0.16(-1.38%)
Mar 09, 2004 11.69 11.69 11.59 11.64 1,466,636 -0.04(-0.34%)
Mar 08, 2004 11.84 11.86 11.68 11.68 1,296,402 -0.16(-1.38%)
Mar 05, 2004 11.76 11.90 11.75 11.84 607,703 +0.01(+0.07%)
Mar 04, 2004 11.80 11.83 11.75 11.83 1,101,917 +0.05(+0.38%)
Mar 03, 2004 11.76 11.80 11.69 11.79 544,653 -0.01(-0.12%)
Mar 02, 2004 11.85 11.88 11.76 11.80 590,243 -0.05(-0.45%)
Mar 01, 2004 11.76 11.88 11.75 11.86 467,538 +0.09(+0.77%)
Feb 27, 2004 11.81 11.85 11.72 11.77 854,568 +0.02(+0.19%)
Feb 26, 2004 11.77 11.81 11.71 11.74 969,512 -0.05(-0.42%)
Feb 25, 2004 11.73 11.80 11.72 11.79 634,378 +0.03(+0.25%)
Feb 24, 2004 11.74 11.81 11.69 11.76 1,757,151 -0.01(-0.05%)
Feb 23, 2004 11.83 11.83 11.69 11.77 805,098 -0.06(-0.49%)
Feb 20, 2004 11.86 11.86 11.73 11.83 533,983 +0.04(+0.31%)
Feb 19, 2004 11.96 11.96 11.79 11.79 519,433 -0.06(-0.47%)
Feb 18, 2004 11.92 11.92 11.83 11.85 999,097 -0.08(-0.64%)
Feb 17, 2004 11.93 11.94 11.87 11.92 775,998 +0.12(+1.03%)
Feb 13, 2004 11.93 11.93 11.77 11.80 377,814 -0.07(-0.56%)
Feb 12, 2004 11.92 11.94 11.86 11.87 601,883 -0.08(-0.66%)
Feb 11, 2004 11.82 11.95 11.80 11.94 1,024,317 +0.11(+0.91%)
Feb 10, 2004 11.80 11.86 11.78 11.84 600,913 +0.03(+0.26%)
Feb 09, 2004 11.79 11.85 11.77 11.81 489,363 -0.04(-0.30%)
Feb 06, 2004 11.76 11.84 11.68 11.84 1,244,507 +0.16(+1.36%)
Feb 05, 2004 11.72 11.73 11.66 11.68 1,505,436 -0.02(-0.16%)
Feb 04, 2004 11.70 11.76 11.67 11.70 554,838 -0.05(-0.44%)
Feb 03, 2004 11.73 11.77 11.69 11.75 1,032,077 +0.01(+0.09%)
Feb 02, 2004 11.72 11.82 11.64 11.74 629,528 +0.04(+0.37%)
Jan 30, 2004 11.72 11.72 11.65 11.70 818,678 -0.04(-0.35%)
Jan 29, 2004 11.71 11.74 11.61 11.74 539,803 +0.08(+0.67%)
Jan 28, 2004 11.86 11.87 11.63 11.66 589,758 -0.11(-0.96%)
Jan 27, 2004 11.91 11.92 11.78 11.78 773,088 -0.14(-1.19%)
Jan 26, 2004 11.77 11.92 11.74 11.92 1,001,522 +0.16(+1.39%)
Jan 23, 2004 11.79 11.82 11.67 11.75 822,558 +0.00(+0.00%)
Jan 22, 2004 11.81 11.84 11.73 11.75 743,503 -0.04(-0.33%)
Jan 21, 2004 11.72 11.80 11.66 11.79 736,228 +0.05(+0.44%)
Jan 20, 2004 11.79 11.80 11.68 11.74 2,038,935 -0.02(-0.14%)
Jan 16, 2004 11.73 11.76 11.68 11.76 496,638 +0.06(+0.51%)
Jan 15, 2004 11.67 11.73 11.57 11.70 1,326,472 +0.01(+0.07%)
Jan 14, 2004 11.62 11.69 11.57 11.69 569,873 +0.13(+1.09%)
Jan 13, 2004 11.66 11.66 11.49 11.56 893,368 -0.10(-0.87%)
Jan 12, 2004 11.62 11.67 11.56 11.67 573,753 +0.09(+0.78%)
Jan 09, 2004 11.62 11.68 11.58 11.58 700,823 -0.10(-0.87%)
Jan 08, 2004 11.70 11.70 11.62 11.68 525,253 +0.03(+0.25%)
Jan 07, 2004 11.59 11.65 11.58 11.65 2,131,085 +0.07(+0.57%)
Jan 06, 2004 11.57 11.62 11.54 11.58 824,498 -0.00(-0.04%)
Jan 05, 2004 11.49 11.59 11.48 11.59 874,938 +0.15(+1.33%)
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.