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 (%)
Jun 30, 2003 10.34 10.34 10.20 10.23 493,728 -0.00(-0.04%)
Jun 27, 2003 10.32 10.40 10.22 10.23 313,309 -0.12(-1.12%)
Jun 26, 2003 10.22 10.37 10.22 10.35 861,843 +0.09(+0.91%)
Jun 25, 2003 10.35 10.43 10.21 10.25 355,019 -0.10(-0.96%)
Jun 24, 2003 10.35 10.40 10.28 10.35 445,714 +0.02(+0.22%)
Jun 23, 2003 10.37 10.40 10.25 10.33 324,464 -0.08(-0.77%)
Jun 20, 2003 10.51 10.51 10.41 10.41 1,187,277 -0.01(-0.14%)
Jun 19, 2003 10.59 10.61 10.42 10.42 628,558 -0.16(-1.48%)
Jun 18, 2003 10.57 10.67 10.53 10.58 840,503 -0.02(-0.16%)
Jun 17, 2003 10.60 10.65 10.53 10.60 653,293 +0.05(+0.49%)
Jun 16, 2003 10.32 10.55 10.32 10.55 475,298 +0.22(+2.12%)
Jun 13, 2003 10.42 10.46 10.24 10.33 581,998 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.34 10.43 308,459 +0.02(+0.22%)
Jun 11, 2003 10.30 10.42 10.27 10.41 789,578 +0.09(+0.92%)
Jun 10, 2003 10.28 10.31 10.21 10.31 551,928 +0.12(+1.19%)
Jun 09, 2003 10.21 10.29 10.16 10.19 1,218,802 -0.09(-0.90%)
Jun 06, 2003 10.43 10.51 10.26 10.28 622,738 -0.04(-0.36%)
Jun 05, 2003 10.25 10.32 10.19 10.32 2,403,654 +0.01(+0.14%)
Jun 04, 2003 10.16 10.31 10.13 10.31 371,509 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.05 10.16 360,839 +0.09(+0.94%)
Jun 02, 2003 10.18 10.21 10.04 10.07 1,175,152 -0.04(-0.39%)
May 30, 2003 10.04 10.12 10.00 10.11 1,326,472 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.928 9.967 621,768 -0.00(-0.02%)
May 28, 2003 9.994 10.04 9.940 9.969 2,176,190 +0.01(+0.14%)
May 27, 2003 9.722 9.986 9.722 9.955 405,459 +0.18(+1.81%)
May 23, 2003 9.790 9.814 9.734 9.777 692,578 +0.00(+0.02%)
May 22, 2003 9.705 9.862 9.701 9.775 497,123 +0.06(+0.62%)
May 21, 2003 9.691 9.736 9.633 9.715 505,853 +0.01(+0.15%)
May 20, 2003 9.759 9.771 9.606 9.701 886,578 -0.04(-0.42%)
May 19, 2003 9.922 9.936 9.701 9.742 459,293 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.951 9.981 565,508 -0.07(-0.72%)
May 15, 2003 10.06 10.08 9.971 10.05 613,523 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.938 9.988 886,093 -0.02(-0.21%)
May 13, 2003 10.05 10.08 9.990 10.01 896,763 -0.07(-0.67%)
May 12, 2003 9.940 10.08 9.922 10.08 439,409 +0.15(+1.54%)
May 09, 2003 9.874 9.961 9.829 9.924 275,964 +0.12(+1.20%)
May 08, 2003 9.781 9.895 9.765 9.806 678,513 -0.08(-0.85%)
May 07, 2003 9.915 9.979 9.860 9.891 675,118 -0.06(-0.64%)
May 06, 2003 9.843 10.01 9.843 9.955 1,465,666 +0.09(+0.90%)
May 05, 2003 9.924 9.942 9.831 9.866 3,248,037 -0.02(-0.25%)
May 02, 2003 9.751 9.909 9.732 9.891 810,918 +0.15(+1.50%)
May 01, 2003 9.759 9.808 9.627 9.744 551,928 -0.03(-0.27%)
Apr 30, 2003 9.767 9.833 9.722 9.771 1,107,737 -0.03(-0.32%)
Apr 29, 2003 9.808 9.872 9.736 9.802 1,261,967 +0.03(+0.34%)
Apr 28, 2003 9.633 9.819 9.617 9.769 459,293 +0.16(+1.72%)
Apr 25, 2003 9.740 9.742 9.565 9.604 552,898 -0.09(-0.98%)
Apr 24, 2003 9.670 9.786 9.656 9.699 316,704 -0.07(-0.76%)
Apr 23, 2003 9.746 9.812 9.697 9.773 445,229 +0.04(+0.36%)
Apr 22, 2003 9.495 9.742 9.480 9.738 806,068 +0.20(+2.05%)
Apr 21, 2003 9.579 9.623 9.513 9.542 850,688 +0.01(+0.06%)
Apr 15, 2003 9.495 9.559 9.474 9.536 608,188 +0.03(+0.30%)
Apr 14, 2003 9.367 9.507 9.332 9.507 1,823,111 +0.17(+1.81%)
Apr 11, 2003 9.427 9.485 9.293 9.338 410,309 -0.02(-0.22%)
Apr 10, 2003 9.330 9.359 9.243 9.359 324,949 +0.05(+0.53%)
Apr 09, 2003 9.445 9.553 9.307 9.309 768,723 -0.15(-1.59%)
Apr 08, 2003 9.480 9.513 9.414 9.460 1,075,242 -0.01(-0.09%)
Apr 07, 2003 9.711 9.744 9.456 9.468 2,320,719 +0.00(+0.04%)
Apr 04, 2003 9.520 9.536 9.412 9.464 364,234 -0.01(-0.09%)
Apr 03, 2003 9.522 9.569 9.450 9.472 798,793 -0.00(-0.04%)
Apr 02, 2003 9.414 9.532 9.204 9.476 1,930,780 +0.25(+2.70%)
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.