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 (%)
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%)
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.