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 )

82.53 +1.56 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 9.691 9.845 9.666 9.693 169,264 -0.04(-0.36%)
Aug 29, 2002 9.614 9.829 9.600 9.728 307,004 -0.02(-0.17%)
Aug 28, 2002 9.777 9.841 9.695 9.744 670,268 -0.14(-1.38%)
Aug 27, 2002 10.14 10.15 9.827 9.880 404,489 -0.19(-1.90%)
Aug 26, 2002 10.08 10.10 9.880 10.07 548,533 +0.08(+0.76%)
Aug 23, 2002 10.10 10.18 9.996 9.996 805,098 -0.27(-2.67%)
Aug 22, 2002 10.19 10.28 10.09 10.27 1,495,251 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.953 10.13 1,050,507 +0.09(+0.88%)
Aug 20, 2002 10.07 10.08 9.959 10.04 947,202 +0.14(+1.44%)
Aug 16, 2002 9.835 9.981 9.798 9.899 753,688 -0.04(-0.35%)
Aug 15, 2002 9.907 9.965 9.817 9.934 1,728,536 +0.12(+1.18%)
Aug 14, 2002 9.437 9.847 9.351 9.819 956,417 +0.41(+4.32%)
Aug 13, 2002 9.546 9.715 9.351 9.412 1,218,802 -0.19(-1.93%)
Aug 12, 2002 9.520 9.643 9.485 9.598 328,829 +0.22(+2.33%)
Aug 07, 2002 9.392 9.396 9.124 9.379 733,803 +0.21(+2.34%)
Aug 06, 2002 9.103 9.301 9.064 9.165 403,519 +0.29(+3.23%)
Aug 05, 2002 9.138 9.177 8.876 8.878 281,299 -0.30(-3.26%)
Aug 02, 2002 9.280 9.353 9.072 9.177 289,544 -0.16(-1.70%)
Aug 01, 2002 9.617 9.625 9.309 9.336 622,253 -0.28(-2.92%)
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%)
May 01, 2002 11.23 11.36 11.12 11.33 247,349 +0.06(+0.57%)
Apr 30, 2002 11.15 11.33 11.15 11.27 274,994 +0.10(+0.87%)
Apr 29, 2002 11.25 11.30 11.17 11.17 107,669 -0.05(-0.40%)
Apr 26, 2002 11.49 11.51 11.22 11.22 225,039 -0.25(-2.21%)
Apr 25, 2002 11.39 11.48 11.37 11.47 255,594 +0.04(+0.34%)
Apr 24, 2002 11.55 11.61 11.41 11.43 265,779 -0.08(-0.72%)
Apr 23, 2002 11.65 11.67 11.48 11.52 193,029 -0.11(-0.96%)
Apr 22, 2002 11.70 11.73 11.58 11.63 90,694 -0.16(-1.33%)
Apr 19, 2002 11.82 11.84 11.75 11.78 207,094 +0.00(+0.02%)
Apr 18, 2002 11.78 11.81 11.67 11.78 687,243 +0.05(+0.39%)
Apr 17, 2002 11.86 11.86 11.69 11.74 423,889 -0.07(-0.59%)
Apr 16, 2002 11.72 11.83 11.69 11.81 157,139 +0.24(+2.09%)
Apr 15, 2002 11.66 11.66 11.54 11.56 338,044 -0.10(-0.83%)
Apr 12, 2002 11.66 11.70 11.59 11.66 103,304 +0.09(+0.75%)
Apr 11, 2002 11.83 11.83 11.55 11.58 163,444 -0.30(-2.50%)
Apr 10, 2002 11.75 11.87 11.72 11.87 226,009 +0.20(+1.70%)
Apr 09, 2002 11.84 11.84 11.67 11.67 212,914 -0.11(-0.96%)
Apr 08, 2002 11.65 11.81 11.63 11.79 324,464 -0.02(-0.16%)
Apr 05, 2002 11.94 11.94 11.75 11.81 311,854 -0.05(-0.42%)
Apr 04, 2002 11.81 11.89 11.80 11.86 411,279 +0.02(+0.16%)
Apr 03, 2002 11.94 12.02 11.78 11.84 130,949 -0.12(-1.04%)
Apr 02, 2002 12.03 12.05 11.96 11.96 136,769 -0.19(-1.53%)
Apr 01, 2002 12.05 12.16 11.99 12.15 221,159 -0.01(-0.07%)
Mar 29, 2002 12.08 12.19 12.08 12.15 116,884 +0.00(+0.00%)
Mar 28, 2002 12.08 12.19 12.08 12.15 116,884 +0.07(+0.58%)
Mar 27, 2002 12.07 12.11 12.01 12.08 98,454 +0.01(+0.12%)
Mar 26, 2002 12.03 12.18 12.01 12.07 626,618 +0.06(+0.50%)
Mar 25, 2002 12.22 12.22 12.01 12.01 120,279 -0.16(-1.34%)
Mar 22, 2002 12.17 12.26 12.15 12.17 249,289 -0.06(-0.47%)
Mar 21, 2002 12.13 12.23 12.04 12.23 195,454 +0.07(+0.54%)
Mar 20, 2002 12.34 12.34 12.16 12.16 1,297,372 -0.25(-1.99%)
Mar 19, 2002 12.42 12.47 12.37 12.41 261,899 +0.06(+0.50%)
Mar 18, 2002 12.45 12.46 12.30 12.35 93,604 -0.02(-0.13%)
Mar 15, 2002 12.30 12.40 12.28 12.37 96,999 +0.11(+0.87%)
Mar 14, 2002 12.31 12.32 12.24 12.26 119,309 -0.02(-0.20%)
Mar 13, 2002 12.30 12.33 12.24 12.28 143,559 -0.09(-0.73%)
Mar 12, 2002 12.31 12.38 12.27 12.38 148,894 -0.02(-0.18%)
Mar 11, 2002 12.42 12.48 12.32 12.40 288,574 -0.01(-0.08%)
Mar 08, 2002 12.47 12.51 12.38 12.41 429,224 +0.07(+0.53%)
Mar 07, 2002 12.40 12.42 12.25 12.34 263,839 -0.04(-0.32%)
Mar 06, 2002 12.23 12.41 12.22 12.38 253,654 +0.13(+1.04%)
Mar 05, 2002 12.27 12.36 12.21 12.25 48,499 -0.08(-0.62%)
Mar 04, 2002 12.21 12.34 12.14 12.33 320,099 +0.18(+1.49%)
Mar 01, 2002 11.95 12.17 11.92 12.15 223,584 +0.26(+2.22%)
Feb 28, 2002 11.98 12.05 11.87 11.88 155,684 -0.01(-0.10%)
Feb 27, 2002 12.07 12.12 11.84 11.90 181,389 -0.10(-0.84%)
Feb 26, 2002 12.04 12.06 11.89 12.00 75,174 -0.02(-0.14%)
Feb 25, 2002 11.89 12.05 11.87 12.01 121,734 +0.26(+2.25%)
Feb 22, 2002 11.67 11.87 11.63 11.75 168,779 +0.05(+0.46%)
Feb 21, 2002 11.95 11.97 11.70 11.70 137,739 -0.26(-2.19%)
Feb 20, 2002 11.78 11.97 11.70 11.96 164,899 +0.18(+1.52%)
Feb 19, 2002 11.92 11.93 11.74 11.78 214,854 -0.23(-1.89%)
Feb 18, 2002 12.14 12.14 11.98 12.01 102,334 +0.00(+0.00%)
Feb 15, 2002 12.14 12.14 11.98 12.01 102,334 -0.13(-1.05%)
Feb 14, 2002 12.19 12.22 12.08 12.13 216,309 -0.02(-0.17%)
Feb 13, 2002 12.08 12.16 12.08 12.15 96,999 +0.16(+1.32%)
Feb 12, 2002 11.99 12.07 11.96 12.00 85,359 -0.06(-0.50%)
Feb 11, 2002 11.86 12.06 11.85 12.06 86,329 +0.18(+1.51%)
Feb 08, 2002 11.77 11.89 11.67 11.88 162,474 +0.11(+0.91%)
Feb 07, 2002 11.91 11.93 11.77 11.77 126,584 -0.08(-0.70%)
Feb 06, 2002 11.96 11.97 11.82 11.85 227,949 -0.08(-0.71%)
Feb 05, 2002 11.91 12.08 11.84 11.94 249,774 +0.03(+0.23%)
Feb 04, 2002 12.10 12.12 11.87 11.91 254,624 -0.26(-2.13%)
Feb 01, 2002 12.21 12.22 12.10 12.17 97,969 -0.05(-0.37%)
Jan 31, 2002 12.13 12.22 12.04 12.21 48,499 +0.14(+1.14%)
Jan 30, 2002 11.89 12.08 11.81 12.08 181,389 +0.19(+1.63%)
Jan 29, 2002 12.22 12.23 11.84 11.88 355,504 -0.27(-2.19%)
Jan 28, 2002 12.17 12.22 12.08 12.15 485,968 +0.02(+0.19%)
Jan 25, 2002 12.09 12.22 12.09 12.13 185,269 -0.04(-0.32%)
Jan 24, 2002 12.21 12.24 12.14 12.16 279,844 +0.02(+0.19%)
Jan 23, 2002 12.12 12.21 12.06 12.14 129,979 +0.05(+0.44%)
Jan 22, 2002 12.24 12.24 12.03 12.09 706,158 -0.05(-0.39%)
Jan 21, 2002 12.19 12.26 12.11 12.14 228,434 +0.00(+0.00%)
Jan 18, 2002 12.19 12.26 12.11 12.14 228,434 -0.18(-1.47%)
Jan 17, 2002 12.22 12.32 12.19 12.32 184,784 +0.15(+1.25%)
Jan 16, 2002 12.25 12.31 12.15 12.16 290,999 -0.14(-1.16%)
Jan 15, 2002 12.29 12.38 12.23 12.31 1,163,997 +0.05(+0.42%)
Jan 14, 2002 12.28 12.35 12.25 12.26 218,734 -0.12(-0.95%)
Jan 11, 2002 12.44 12.45 12.33 12.37 154,714 -0.01(-0.10%)
Jan 10, 2002 12.35 12.44 12.32 12.39 130,949 +0.16(+1.28%)
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.