Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.56 -0.14 (-0.17%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.59 10.59 10.44 10.49 1,537,931 -0.10(-0.95%)
Sep 29, 2003 10.58 10.64 10.53 10.60 248,804 +0.05(+0.45%)
Sep 26, 2003 10.53 10.60 10.52 10.55 643,108 +0.01(+0.08%)
Sep 25, 2003 10.66 10.73 10.54 10.54 596,063 -0.10(-0.93%)
Sep 24, 2003 10.88 10.88 10.63 10.64 588,303 -0.22(-2.05%)
Sep 23, 2003 10.76 10.86 10.76 10.86 596,548 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.74 10.78 531,558 -0.13(-1.17%)
Sep 19, 2003 10.97 10.97 10.88 10.91 355,989 -0.05(-0.45%)
Sep 18, 2003 10.82 10.98 10.82 10.96 578,118 +0.09(+0.85%)
Sep 17, 2003 10.85 10.85 10.85 10.87 304,579 -0.01(-0.09%)
Sep 16, 2003 10.74 10.88 10.73 10.88 343,379 +0.14(+1.27%)
Sep 15, 2003 10.77 10.78 10.70 10.74 331,254 -0.05(-0.44%)
Sep 12, 2003 10.72 10.79 10.62 10.79 381,694 +0.03(+0.29%)
Sep 11, 2003 10.73 10.80 10.67 10.76 300,214 +0.09(+0.89%)
Sep 10, 2003 10.73 10.78 10.64 10.66 238,619 -0.09(-0.88%)
Sep 09, 2003 10.82 10.83 10.73 10.76 473,843 -0.10(-0.91%)
Sep 08, 2003 10.79 10.86 10.75 10.86 339,014 +0.11(+1.02%)
Sep 05, 2003 10.76 10.82 10.70 10.75 324,949 -0.05(-0.46%)
Sep 04, 2003 10.78 10.81 10.72 10.80 1,272,637 +0.03(+0.25%)
Sep 03, 2003 10.73 10.83 10.72 10.77 637,288 +0.06(+0.60%)
Sep 02, 2003 10.58 10.72 10.51 10.71 475,298 +0.16(+1.52%)
Aug 29, 2003 10.05 10.56 10.05 10.54 864,753 +0.04(+0.39%)
Aug 28, 2003 10.50 10.52 10.41 10.50 437,469 +0.05(+0.47%)
Aug 27, 2003 10.42 10.47 10.41 10.45 418,069 -0.01(-0.08%)
Aug 26, 2003 10.39 10.46 10.30 10.46 1,111,132 +0.04(+0.36%)
Aug 25, 2003 10.38 10.42 10.33 10.42 524,768 +0.02(+0.24%)
Aug 22, 2003 10.57 10.57 10.37 10.40 281,299 -0.06(-0.57%)
Aug 21, 2003 10.49 10.52 10.41 10.46 601,398 +0.02(+0.16%)
Aug 20, 2003 10.40 10.48 10.40 10.44 537,863 -0.02(-0.16%)
Aug 19, 2003 10.49 10.49 10.37 10.46 527,193 +0.00(+0.02%)
Aug 18, 2003 10.39 10.46 10.35 10.46 666,873 +0.12(+1.16%)
Aug 15, 2003 10.33 10.37 10.30 10.34 118,824 +0.05(+0.52%)
Aug 14, 2003 10.29 10.34 10.23 10.28 636,803 +0.02(+0.24%)
Aug 13, 2003 10.33 10.33 10.21 10.26 669,298 -0.10(-0.96%)
Aug 12, 2003 10.25 10.36 10.22 10.36 193,029 +0.12(+1.17%)
Aug 11, 2003 10.24 10.31 10.20 10.24 565,993 +0.01(+0.14%)
Aug 08, 2003 10.24 10.26 10.18 10.22 602,853 +0.01(+0.10%)
Aug 07, 2003 10.08 10.22 10.06 10.21 669,298 +0.11(+1.10%)
Aug 06, 2003 10.10 10.21 10.03 10.10 1,815,351 +0.05(+0.51%)
Aug 05, 2003 10.28 10.31 10.05 10.05 1,824,565 -0.26(-2.54%)
Aug 04, 2003 10.27 10.34 10.13 10.31 1,111,617 +0.04(+0.38%)
Aug 01, 2003 10.33 10.34 10.23 10.27 297,789 -0.09(-0.83%)
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%)
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.