Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.04 10.04 9.924 9.926 485,968 -0.06(-0.64%)
Nov 27, 2002 9.794 10.03 9.794 9.990 306,519 +0.23(+2.34%)
Nov 26, 2002 9.876 9.893 9.724 9.761 533,983 -0.16(-1.58%)
Nov 25, 2002 9.928 9.979 9.829 9.918 789,093 +0.00(+0.00%)
Nov 22, 2002 9.928 9.981 9.895 9.918 590,243 -0.04(-0.41%)
Nov 21, 2002 9.887 9.977 9.866 9.959 3,047,733 +0.14(+1.43%)
Nov 20, 2002 9.571 9.819 9.571 9.819 1,659,666 +0.21(+2.23%)
Nov 19, 2002 9.586 9.711 9.546 9.604 582,968 -0.06(-0.58%)
Nov 18, 2002 9.866 9.866 9.643 9.660 665,903 -0.09(-0.95%)
Nov 15, 2002 9.619 9.767 9.608 9.753 485,968 +0.03(+0.28%)
Nov 14, 2002 9.670 9.753 9.604 9.726 1,423,471 +0.21(+2.21%)
Nov 13, 2002 9.454 9.614 9.400 9.515 1,466,636 +0.07(+0.74%)
Nov 12, 2002 9.509 9.602 9.429 9.445 524,768 +0.02(+0.24%)
Nov 11, 2002 9.577 9.577 9.384 9.423 741,078 -0.16(-1.66%)
Nov 08, 2002 9.715 9.763 9.557 9.581 714,888 -0.11(-1.13%)
Nov 07, 2002 9.798 9.798 9.623 9.691 1,250,327 -0.14(-1.47%)
Nov 06, 2002 9.821 9.876 9.645 9.835 1,295,432 +0.07(+0.74%)
Nov 05, 2002 9.666 9.771 9.658 9.763 1,093,672 +0.08(+0.85%)
Nov 04, 2002 9.779 9.862 9.637 9.680 1,304,162 +0.05(+0.56%)
Nov 01, 2002 9.417 9.664 9.394 9.627 1,169,817 +0.13(+1.39%)
Oct 31, 2002 9.573 9.606 9.408 9.495 586,848 -0.03(-0.30%)
Oct 30, 2002 9.474 9.579 9.404 9.524 475,783 +0.07(+0.74%)
Oct 29, 2002 9.454 9.520 9.280 9.454 7,274,984 -0.05(-0.54%)
Oct 28, 2002 9.728 9.728 9.466 9.505 632,923 -0.16(-1.64%)
Oct 25, 2002 9.381 9.664 9.381 9.664 605,763 +0.24(+2.49%)
Oct 24, 2002 9.691 9.691 9.402 9.429 530,103 -0.21(-2.14%)
Oct 23, 2002 9.505 9.635 9.396 9.635 829,833 +0.07(+0.78%)
Oct 22, 2002 9.567 9.610 9.476 9.561 1,762,001 -0.13(-1.34%)
Oct 21, 2002 9.515 9.734 9.429 9.691 1,101,432 +0.15(+1.53%)
Oct 18, 2002 9.423 9.579 9.346 9.544 804,128 +0.09(+0.94%)
Oct 17, 2002 9.577 9.586 9.441 9.456 823,528 +0.14(+1.51%)
Oct 16, 2002 9.381 9.435 9.256 9.315 1,291,067 -0.23(-2.42%)
Oct 15, 2002 9.526 9.546 9.384 9.546 2,570,494 +0.38(+4.12%)
Oct 14, 2002 9.082 9.177 9.021 9.169 516,523 +0.19(+2.11%)
Oct 11, 2002 8.845 9.111 8.845 8.979 520,403 +0.24(+2.78%)
Oct 10, 2002 8.567 8.763 8.392 8.736 522,828 +0.22(+2.54%)
Oct 09, 2002 8.588 8.635 8.499 8.520 526,708 -0.18(-2.09%)
Oct 08, 2002 8.645 8.808 8.515 8.701 1,232,867 +0.20(+2.30%)
Oct 07, 2002 8.629 8.715 8.445 8.505 330,284 -0.11(-1.32%)
Oct 04, 2002 8.839 8.839 8.528 8.619 280,814 -0.17(-1.95%)
Oct 03, 2002 8.856 8.992 8.755 8.790 230,374 -0.08(-0.95%)
Oct 02, 2002 8.990 9.089 8.835 8.874 212,429 -0.15(-1.62%)
Oct 01, 2002 8.784 9.039 8.666 9.021 270,629 +0.37(+4.24%)
Sep 30, 2002 8.621 8.775 8.559 8.654 907,433 -0.17(-1.96%)
Sep 27, 2002 8.986 9.101 8.825 8.827 420,009 -0.30(-3.25%)
Sep 26, 2002 9.124 9.192 9.031 9.124 251,229 +0.10(+1.07%)
Sep 25, 2002 8.969 9.101 8.804 9.027 503,428 +0.21(+2.39%)
Sep 24, 2002 8.742 8.932 8.742 8.817 748,353 -0.09(-1.02%)
Sep 23, 2002 8.928 8.967 8.825 8.907 625,163 -0.11(-1.19%)
Sep 20, 2002 9.041 9.087 8.975 9.014 335,619 -0.00(-0.05%)
Sep 19, 2002 9.165 9.206 9.076 9.019 420,494 -0.15(-1.66%)
Sep 18, 2002 9.206 9.381 9.155 9.171 515,068 -0.15(-1.66%)
Sep 17, 2002 9.619 9.645 9.295 9.326 466,568 -0.19(-1.99%)
Sep 16, 2002 9.419 9.524 9.353 9.515 311,854 +0.04(+0.37%)
Sep 13, 2002 9.423 9.520 9.334 9.480 242,499 +0.03(+0.33%)
Sep 12, 2002 9.602 9.602 9.396 9.450 812,858 -0.24(-2.43%)
Sep 11, 2002 9.866 9.887 9.666 9.685 243,469 +0.01(+0.13%)
Sep 10, 2002 9.650 9.701 9.577 9.672 1,623,776 +0.06(+0.67%)
Sep 09, 2002 9.454 9.654 9.392 9.608 906,948 +0.12(+1.28%)
Sep 06, 2002 9.536 9.555 9.450 9.487 137,739 +0.14(+1.52%)
Sep 05, 2002 9.299 9.433 9.243 9.344 329,799 -0.16(-1.67%)
Sep 04, 2002 9.309 9.536 9.309 9.503 467,053 +0.19(+2.08%)
Sep 03, 2002 9.530 9.555 9.309 9.309 1,347,812 -0.38(-3.96%)
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.