Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.768 9.834 9.723 9.772 1,107,620 -0.03(-0.32%)
Apr 29, 2003 9.809 9.873 9.737 9.803 1,261,834 +0.03(+0.34%)
Apr 28, 2003 9.634 9.820 9.618 9.770 459,245 +0.16(+1.72%)
Apr 25, 2003 9.741 9.743 9.566 9.605 552,840 -0.09(-0.98%)
Apr 24, 2003 9.671 9.787 9.657 9.700 316,670 -0.07(-0.76%)
Apr 23, 2003 9.747 9.813 9.698 9.774 445,182 +0.04(+0.36%)
Apr 22, 2003 9.496 9.743 9.481 9.739 805,983 +0.20(+2.05%)
Apr 21, 2003 9.580 9.624 9.514 9.543 850,598 +0.01(+0.06%)
Apr 15, 2003 9.496 9.560 9.475 9.537 608,124 +0.03(+0.30%)
Apr 14, 2003 9.368 9.508 9.333 9.508 1,822,918 +0.17(+1.81%)
Apr 11, 2003 9.428 9.486 9.294 9.339 410,265 -0.02(-0.22%)
Apr 10, 2003 9.331 9.360 9.244 9.360 324,915 +0.05(+0.53%)
Apr 09, 2003 9.446 9.554 9.308 9.310 768,642 -0.15(-1.59%)
Apr 08, 2003 9.481 9.514 9.415 9.461 1,075,129 -0.01(-0.09%)
Apr 07, 2003 9.712 9.745 9.457 9.469 2,320,475 +0.00(+0.04%)
Apr 04, 2003 9.521 9.537 9.413 9.465 364,195 -0.01(-0.09%)
Apr 03, 2003 9.523 9.570 9.450 9.473 798,709 -0.00(-0.04%)
Apr 02, 2003 9.415 9.533 9.205 9.477 1,930,577 +0.25(+2.70%)
Apr 01, 2003 9.189 9.273 9.125 9.228 1,115,380 +0.10(+1.06%)
Mar 31, 2003 9.160 9.277 9.081 9.131 34,334,304 -0.20(-2.14%)
Mar 28, 2003 9.323 9.405 9.261 9.331 996,567 -0.06(-0.59%)
Mar 27, 2003 9.275 9.446 9.244 9.387 822,471 -0.00(-0.02%)
Mar 26, 2003 9.420 9.450 9.345 9.389 2,052,784 -0.06(-0.68%)
Mar 25, 2003 9.321 9.506 9.306 9.453 1,722,049 +0.12(+1.24%)
Mar 24, 2003 9.455 9.479 9.300 9.337 2,305,442 -0.33(-3.45%)
Mar 21, 2003 9.560 9.653 9.479 9.671 5,095,831 +0.23(+2.40%)
Mar 20, 2003 9.352 9.486 9.283 9.444 1,243,891 +0.00(+0.00%)
Mar 19, 2003 9.380 9.465 9.267 9.444 1,159,995 +0.09(+1.01%)
Mar 18, 2003 9.349 9.358 9.246 9.349 2,242,398 +0.01(+0.13%)
Mar 17, 2003 8.954 9.339 8.937 9.337 2,479,053 +0.35(+3.85%)
Mar 14, 2003 9.048 9.086 8.929 8.991 1,513,522 +0.02(+0.18%)
Mar 13, 2003 8.830 8.993 8.745 8.974 789,980 +0.29(+3.37%)
Mar 12, 2003 8.628 8.696 8.506 8.681 390,383 +0.06(+0.72%)
Mar 11, 2003 8.679 8.723 8.593 8.619 397,172 -0.04(-0.41%)
Mar 10, 2003 8.822 8.822 8.622 8.655 274,480 -0.25(-2.76%)
Mar 07, 2003 8.650 8.900 8.650 8.900 407,841 +0.11(+1.20%)
Mar 06, 2003 8.811 8.873 8.772 8.795 291,453 -0.08(-0.88%)
Mar 05, 2003 8.760 8.875 8.754 8.873 544,111 +0.08(+0.89%)
Mar 04, 2003 8.921 8.921 8.795 8.795 280,784 -0.11(-1.20%)
Mar 03, 2003 9.102 9.114 8.885 8.902 755,063 -0.07(-0.76%)
Feb 28, 2003 8.995 9.071 8.966 8.970 257,992 +0.02(+0.25%)
Feb 27, 2003 8.890 9.026 8.881 8.947 344,797 +0.11(+1.24%)
Feb 26, 2003 8.974 9.032 8.838 8.838 458,275 -0.14(-1.58%)
Feb 25, 2003 8.826 8.999 8.762 8.980 1,057,671 +0.07(+0.81%)
Feb 24, 2003 9.005 9.022 8.908 8.908 715,298 -0.17(-1.86%)
Feb 21, 2003 9.003 9.121 8.894 9.077 1,391,800 +0.10(+1.08%)
Feb 20, 2003 9.063 9.073 8.764 8.980 255,567 -0.01(-0.16%)
Feb 19, 2003 9.083 9.090 8.954 8.995 316,185 -0.11(-1.22%)
Feb 18, 2003 9.003 9.112 8.980 9.106 1,332,151 +0.19(+2.10%)
Feb 14, 2003 8.723 8.918 8.702 8.918 512,589 +0.20(+2.32%)
Feb 13, 2003 8.745 8.745 8.586 8.716 524,228 -0.04(-0.40%)
Feb 12, 2003 8.842 8.867 8.747 8.751 3,555,152 -0.08(-0.86%)
Feb 11, 2003 8.871 8.962 8.768 8.828 632,371 -0.07(-0.74%)
Feb 10, 2003 8.836 8.894 8.737 8.894 379,714 +0.09(+1.05%)
Feb 07, 2003 8.980 8.980 8.766 8.801 258,962 -0.08(-0.91%)
Feb 06, 2003 8.906 8.951 8.830 8.881 1,299,175 -0.03(-0.37%)
Feb 05, 2003 9.057 9.108 8.900 8.914 224,530 -0.04(-0.46%)
Feb 04, 2003 8.984 8.984 8.865 8.956 311,336 -0.11(-1.23%)
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.