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 )

81.12 -0.48 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2002 9.526 9.637 9.379 9.617 535,438 +0.05(+0.50%)
Jul 30, 2002 9.454 9.656 9.412 9.569 763,873 +0.02(+0.24%)
Jul 29, 2002 9.278 9.551 9.214 9.546 791,518 +0.50(+5.49%)
Jul 26, 2002 8.856 9.050 8.845 9.050 197,394 +0.08(+0.85%)
Jul 25, 2002 8.938 9.062 8.660 8.973 402,064 -0.01(-0.11%)
Jul 24, 2002 8.252 8.994 8.252 8.984 658,628 +0.51(+5.98%)
Jul 23, 2002 8.619 8.693 8.427 8.476 448,624 -0.11(-1.27%)
Jul 22, 2002 8.835 8.876 8.528 8.586 704,703 -0.20(-2.23%)
Jul 19, 2002 8.948 9.050 8.845 8.781 744,473 -0.64(-6.81%)
Jul 17, 2002 9.650 9.650 9.309 9.423 759,508 -0.05(-0.54%)
Jul 12, 2002 9.608 9.643 9.384 9.474 263,839 -0.08(-0.80%)
Jul 11, 2002 9.299 9.551 9.202 9.551 466,568 +0.14(+1.45%)
Jul 10, 2002 9.804 9.804 9.414 9.414 242,499 -0.33(-3.39%)
Jul 09, 2002 10.04 10.04 9.722 9.744 40,497,408 -0.32(-3.18%)
Jul 08, 2002 10.21 10.21 10.02 10.06 327,374 -0.14(-1.35%)
Jul 05, 2002 9.907 10.20 9.907 10.20 159,564 +0.41(+4.21%)
Jul 04, 2002 9.658 9.808 9.573 9.790 367,144 +0.00(+0.00%)
Jul 03, 2002 9.658 9.808 9.573 9.790 367,144 +0.06(+0.66%)
Jul 02, 2002 9.887 9.934 9.678 9.726 241,044 -0.22(-2.22%)
Jul 01, 2002 10.17 10.21 9.930 9.946 343,864 -0.27(-2.66%)
Jun 28, 2002 10.25 10.41 10.17 10.22 269,174 -0.05(-0.48%)
Jun 27, 2002 10.16 10.27 10.00 10.27 176,539 +0.19(+1.90%)
Jun 26, 2002 9.773 10.13 9.773 10.08 355,019 +0.06(+0.56%)
Jun 25, 2002 10.24 10.33 9.967 10.02 264,809 -0.09(-0.94%)
Jun 21, 2002 10.29 10.37 10.05 10.12 853,598 -0.23(-2.27%)
Jun 20, 2002 10.48 10.57 10.35 10.35 282,754 -0.17(-1.65%)
Jun 19, 2002 10.67 10.74 10.49 10.52 202,729 -0.21(-1.96%)
Jun 18, 2002 10.70 10.78 10.66 10.73 204,669 -0.01(-0.06%)
Jun 17, 2002 10.56 10.74 10.56 10.74 553,868 +0.24(+2.30%)
Jun 14, 2002 10.39 10.51 10.20 10.50 1,900,710 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.41 10.61 559,688 +0.10(+0.98%)
Jun 11, 2002 10.75 10.78 10.49 10.51 157,624 -0.18(-1.68%)
Jun 10, 2002 10.68 10.81 10.67 10.69 173,144 +0.03(+0.27%)
Jun 07, 2002 10.53 10.69 10.48 10.66 396,729 -0.06(-0.60%)
Jun 06, 2002 10.90 10.92 10.69 10.73 473,843 -0.24(-2.14%)
Jun 05, 2002 10.84 10.96 10.79 10.96 241,529 -0.07(-0.64%)
May 31, 2002 11.10 11.20 11.03 11.03 347,259 -0.11(-0.98%)
May 28, 2002 11.25 11.25 11.06 11.14 142,104 -0.07(-0.63%)
May 27, 2002 11.36 11.36 11.20 11.21 220,189 +0.00(+0.00%)
May 24, 2002 11.36 11.36 11.20 11.21 220,189 -0.18(-1.61%)
May 23, 2002 11.32 11.39 11.20 11.39 440,864 +0.09(+0.82%)
May 22, 2002 11.20 11.30 11.16 11.30 171,204 +0.06(+0.50%)
May 21, 2002 11.47 11.48 11.21 11.25 185,754 -0.18(-1.57%)
May 20, 2002 11.48 11.51 11.38 11.42 283,239 -0.16(-1.35%)
May 17, 2002 11.51 11.59 11.44 11.58 318,159 +0.15(+1.34%)
May 16, 2002 11.34 11.45 11.32 11.43 456,383 +0.03(+0.29%)
May 15, 2002 11.36 11.52 11.34 11.40 198,849 -0.03(-0.29%)
May 14, 2002 11.40 11.47 11.34 11.43 267,719 +0.25(+2.21%)
May 13, 2002 10.95 11.19 10.95 11.18 1,115,497 +0.24(+2.19%)
May 10, 2002 11.17 11.17 10.94 10.94 230,374 -0.27(-2.37%)
May 09, 2002 11.31 11.33 11.15 11.21 210,004 -0.13(-1.13%)
May 08, 2002 11.13 11.37 11.10 11.34 313,309 +0.52(+4.78%)
May 07, 2002 10.96 10.96 10.82 10.82 236,194 -0.05(-0.46%)
May 06, 2002 11.14 11.14 10.87 10.87 905,493 -0.22(-2.03%)
May 03, 2002 11.16 11.18 11.06 11.09 211,459 -0.17(-1.52%)
May 02, 2002 11.31 11.40 11.22 11.26 265,779 -0.07(-0.62%)
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.