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 )

81.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2003 10.41 10.55 10.34 10.36 437,954 +0.05(+0.50%)
Jul 30, 2003 10.39 10.39 10.29 10.31 577,148 -0.02(-0.24%)
Jul 29, 2003 10.44 10.45 10.28 10.33 913,737 -0.08(-0.73%)
Jul 28, 2003 10.43 10.49 10.37 10.41 800,733 -0.03(-0.32%)
Jul 25, 2003 10.31 10.46 10.22 10.44 1,426,866 +0.15(+1.48%)
Jul 24, 2003 10.42 10.49 10.27 10.29 713,433 -0.09(-0.85%)
Jul 23, 2003 10.38 10.39 10.26 10.38 374,419 +0.03(+0.28%)
Jul 22, 2003 10.33 10.37 10.22 10.35 507,793 +0.08(+0.74%)
Jul 21, 2003 10.35 10.37 10.22 10.27 631,468 -0.16(-1.54%)
Jul 18, 2003 10.42 10.44 10.31 10.44 441,349 +0.08(+0.82%)
Jul 17, 2003 10.42 10.46 10.30 10.35 611,098 -0.15(-1.43%)
Jul 16, 2003 10.55 10.55 10.41 10.50 603,338 -0.01(-0.06%)
Jul 15, 2003 10.57 10.60 10.47 10.51 419,524 -0.04(-0.37%)
Jul 14, 2003 10.65 10.69 10.52 10.55 518,463 +0.04(+0.35%)
Jul 11, 2003 10.46 10.54 10.41 10.51 974,847 +0.08(+0.77%)
Jul 10, 2003 10.41 10.47 10.33 10.43 1,236,262 -0.10(-0.92%)
Jul 09, 2003 10.61 10.64 10.47 10.53 427,284 -0.08(-0.76%)
Jul 08, 2003 10.55 10.63 10.52 10.61 368,114 +0.03(+0.27%)
Jul 07, 2003 10.49 10.60 10.49 10.58 756,598 +0.22(+2.09%)
Jul 03, 2003 10.41 10.48 10.31 10.36 395,274 -0.10(-0.93%)
Jul 02, 2003 10.34 10.47 10.34 10.46 291,484 +0.12(+1.12%)
Jul 01, 2003 10.20 10.35 10.11 10.34 1,096,582 +0.12(+1.13%)
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%)
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.