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 (%)
Nov 29, 2002 10.04 10.04 9.925 9.927 485,917 -0.06(-0.64%)
Nov 27, 2002 9.795 10.03 9.795 9.991 306,487 +0.23(+2.34%)
Nov 26, 2002 9.877 9.894 9.725 9.762 533,927 -0.16(-1.58%)
Nov 25, 2002 9.929 9.980 9.830 9.919 789,010 +0.00(+0.00%)
Nov 22, 2002 9.929 9.983 9.896 9.919 590,181 -0.04(-0.41%)
Nov 21, 2002 9.888 9.978 9.867 9.960 3,047,412 +0.14(+1.43%)
Nov 20, 2002 9.572 9.820 9.572 9.820 1,659,491 +0.21(+2.23%)
Nov 19, 2002 9.587 9.712 9.547 9.605 582,907 -0.06(-0.58%)
Nov 18, 2002 9.867 9.867 9.644 9.661 665,833 -0.09(-0.95%)
Nov 15, 2002 9.620 9.768 9.609 9.754 485,917 +0.03(+0.28%)
Nov 14, 2002 9.671 9.754 9.605 9.727 1,423,321 +0.21(+2.21%)
Nov 13, 2002 9.455 9.615 9.401 9.516 1,466,482 +0.07(+0.74%)
Nov 12, 2002 9.510 9.603 9.430 9.446 524,713 +0.02(+0.24%)
Nov 11, 2002 9.578 9.578 9.385 9.424 741,000 -0.16(-1.66%)
Nov 08, 2002 9.717 9.764 9.558 9.582 714,813 -0.11(-1.13%)
Nov 07, 2002 9.799 9.799 9.624 9.692 1,250,195 -0.14(-1.47%)
Nov 06, 2002 9.822 9.877 9.646 9.836 1,295,295 +0.07(+0.74%)
Nov 05, 2002 9.667 9.772 9.659 9.764 1,093,557 +0.08(+0.85%)
Nov 04, 2002 9.780 9.863 9.638 9.681 1,304,024 +0.05(+0.56%)
Nov 01, 2002 9.418 9.665 9.395 9.628 1,169,694 +0.13(+1.39%)
Oct 31, 2002 9.574 9.607 9.409 9.496 586,786 -0.03(-0.30%)
Oct 30, 2002 9.475 9.580 9.405 9.525 475,733 +0.07(+0.74%)
Oct 29, 2002 9.455 9.521 9.281 9.455 7,274,217 -0.05(-0.54%)
Oct 28, 2002 9.729 9.729 9.467 9.506 632,856 -0.16(-1.64%)
Oct 25, 2002 9.382 9.665 9.382 9.665 605,699 +0.24(+2.49%)
Oct 24, 2002 9.692 9.692 9.403 9.430 530,047 -0.21(-2.14%)
Oct 23, 2002 9.506 9.636 9.397 9.636 829,745 +0.07(+0.78%)
Oct 22, 2002 9.568 9.611 9.477 9.562 1,761,815 -0.13(-1.34%)
Oct 21, 2002 9.516 9.735 9.430 9.692 1,101,316 +0.15(+1.53%)
Oct 18, 2002 9.424 9.580 9.347 9.545 804,043 +0.09(+0.94%)
Oct 17, 2002 9.578 9.587 9.442 9.457 823,441 +0.14(+1.51%)
Oct 16, 2002 9.382 9.436 9.257 9.316 1,290,931 -0.23(-2.42%)
Oct 15, 2002 9.527 9.547 9.385 9.547 2,570,223 +0.38(+4.12%)
Oct 14, 2002 9.083 9.178 9.022 9.170 516,469 +0.19(+2.11%)
Oct 11, 2002 8.846 9.112 8.846 8.980 520,349 +0.24(+2.79%)
Oct 10, 2002 8.568 8.764 8.393 8.737 522,773 +0.22(+2.54%)
Oct 09, 2002 8.589 8.636 8.500 8.521 526,653 -0.18(-2.09%)
Oct 08, 2002 8.646 8.809 8.516 8.702 1,232,737 +0.20(+2.30%)
Oct 07, 2002 8.630 8.716 8.446 8.506 330,249 -0.11(-1.32%)
Oct 04, 2002 8.840 8.840 8.529 8.619 280,784 -0.17(-1.95%)
Oct 03, 2002 8.857 8.993 8.756 8.791 230,350 -0.08(-0.95%)
Oct 02, 2002 8.991 9.090 8.836 8.875 212,407 -0.15(-1.62%)
Oct 01, 2002 8.784 9.040 8.667 9.022 270,600 +0.37(+4.24%)
Sep 30, 2002 8.622 8.776 8.560 8.655 907,337 -0.17(-1.96%)
Sep 27, 2002 8.987 9.102 8.826 8.828 419,964 -0.30(-3.25%)
Sep 26, 2002 9.125 9.193 9.032 9.125 251,202 +0.10(+1.07%)
Sep 25, 2002 8.970 9.102 8.805 9.028 503,375 +0.21(+2.39%)
Sep 24, 2002 8.743 8.933 8.743 8.817 748,274 -0.09(-1.02%)
Sep 23, 2002 8.929 8.968 8.826 8.908 625,097 -0.11(-1.19%)
Sep 20, 2002 9.042 9.088 8.976 9.015 335,583 -0.00(-0.05%)
Sep 19, 2002 9.166 9.207 9.077 9.020 420,449 -0.15(-1.66%)
Sep 18, 2002 9.207 9.382 9.156 9.172 515,014 -0.15(-1.66%)
Sep 17, 2002 9.620 9.646 9.296 9.327 466,519 -0.19(-1.99%)
Sep 16, 2002 9.420 9.525 9.354 9.516 311,821 +0.04(+0.37%)
Sep 13, 2002 9.424 9.521 9.335 9.481 242,473 +0.03(+0.33%)
Sep 12, 2002 9.603 9.603 9.397 9.450 812,772 -0.24(-2.43%)
Sep 11, 2002 9.867 9.888 9.667 9.686 243,443 +0.01(+0.13%)
Sep 10, 2002 9.651 9.702 9.578 9.673 1,623,605 +0.06(+0.67%)
Sep 09, 2002 9.455 9.655 9.393 9.609 906,852 +0.12(+1.28%)
Sep 06, 2002 9.537 9.556 9.450 9.488 137,725 +0.14(+1.52%)
Sep 05, 2002 9.300 9.434 9.244 9.345 329,764 -0.16(-1.67%)
Sep 04, 2002 9.310 9.537 9.310 9.504 467,004 +0.19(+2.08%)
Sep 03, 2002 9.531 9.556 9.310 9.310 1,347,670 -0.38(-3.96%)
Aug 30, 2002 9.692 9.846 9.667 9.694 169,246 -0.04(-0.36%)
Aug 29, 2002 9.615 9.830 9.601 9.729 306,971 -0.02(-0.17%)
Aug 28, 2002 9.778 9.842 9.696 9.745 670,197 -0.14(-1.38%)
Aug 27, 2002 10.14 10.15 9.828 9.881 404,446 -0.19(-1.90%)
Aug 26, 2002 10.08 10.10 9.881 10.07 548,476 +0.08(+0.76%)
Aug 23, 2002 10.10 10.18 9.997 9.997 805,013 -0.27(-2.67%)
Aug 22, 2002 10.19 10.28 10.09 10.27 1,495,094 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.954 10.13 1,050,397 +0.09(+0.88%)
Aug 20, 2002 10.07 10.09 9.960 10.04 947,103 +0.14(+1.44%)
Aug 16, 2002 9.836 9.983 9.799 9.900 753,608 -0.04(-0.35%)
Aug 15, 2002 9.908 9.966 9.818 9.935 1,728,354 +0.12(+1.18%)
Aug 14, 2002 9.438 9.848 9.352 9.820 956,317 +0.41(+4.32%)
Aug 13, 2002 9.547 9.717 9.352 9.413 1,218,673 -0.19(-1.93%)
Aug 12, 2002 9.521 9.644 9.486 9.599 328,794 +0.22(+2.33%)
Aug 07, 2002 9.393 9.397 9.125 9.380 733,726 +0.21(+2.34%)
Aug 06, 2002 9.104 9.302 9.065 9.166 403,476 +0.29(+3.23%)
Aug 05, 2002 9.139 9.178 8.877 8.879 281,269 -0.30(-3.26%)
Aug 02, 2002 9.281 9.354 9.073 9.178 289,513 -0.16(-1.70%)
Aug 01, 2002 9.618 9.626 9.310 9.337 622,188 -0.28(-2.92%)
Jul 31, 2002 9.527 9.638 9.380 9.618 535,382 +0.05(+0.50%)
Jul 30, 2002 9.455 9.657 9.413 9.570 763,792 +0.02(+0.24%)
Jul 29, 2002 9.279 9.552 9.215 9.547 791,434 +0.50(+5.49%)
Jul 26, 2002 8.857 9.050 8.846 9.050 197,373 +0.08(+0.85%)
Jul 25, 2002 8.939 9.063 8.661 8.974 402,021 -0.01(-0.11%)
Jul 24, 2002 8.252 8.995 8.252 8.984 658,559 +0.51(+5.98%)
Jul 23, 2002 8.619 8.694 8.428 8.477 448,576 -0.11(-1.27%)
Jul 22, 2002 8.836 8.877 8.529 8.586 704,629 -0.20(-2.23%)
Jul 19, 2002 8.949 9.050 8.846 8.782 744,394 -0.64(-6.81%)
Jul 17, 2002 9.651 9.651 9.310 9.424 759,428 -0.05(-0.54%)
Jul 12, 2002 9.609 9.644 9.385 9.475 263,811 -0.08(-0.80%)
Jul 11, 2002 9.300 9.552 9.203 9.552 466,519 +0.14(+1.45%)
Jul 10, 2002 9.805 9.805 9.415 9.415 242,473 -0.33(-3.39%)
Jul 09, 2002 10.04 10.04 9.723 9.745 40,493,144 -0.32(-3.18%)
Jul 08, 2002 10.21 10.21 10.02 10.06 327,339 -0.14(-1.35%)
Jul 05, 2002 9.908 10.20 9.908 10.20 159,547 +0.41(+4.21%)
Jul 04, 2002 9.659 9.809 9.574 9.791 367,105 +0.00(+0.00%)
Jul 03, 2002 9.659 9.809 9.574 9.791 367,105 +0.06(+0.66%)
Jul 02, 2002 9.888 9.935 9.679 9.727 241,019 -0.22(-2.22%)
Jul 01, 2002 10.17 10.21 9.931 9.947 343,828 -0.27(-2.66%)
Jun 28, 2002 10.25 10.41 10.17 10.22 269,146 -0.05(-0.48%)
Jun 27, 2002 10.16 10.27 10.00 10.27 176,521 +0.19(+1.90%)
Jun 26, 2002 9.774 10.13 9.774 10.08 354,981 +0.06(+0.56%)
Jun 25, 2002 10.24 10.34 9.968 10.02 264,781 -0.09(-0.94%)
Jun 21, 2002 10.29 10.37 10.05 10.12 853,508 -0.23(-2.27%)
Jun 20, 2002 10.48 10.57 10.35 10.35 282,724 -0.17(-1.65%)
Jun 19, 2002 10.67 10.74 10.50 10.52 202,708 -0.21(-1.96%)
Jun 18, 2002 10.70 10.78 10.66 10.74 204,647 -0.01(-0.06%)
Jun 17, 2002 10.56 10.74 10.56 10.74 553,810 +0.24(+2.30%)
Jun 14, 2002 10.39 10.51 10.20 10.50 1,900,510 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.41 10.62 559,629 +0.10(+0.98%)
Jun 11, 2002 10.75 10.78 10.49 10.51 157,608 -0.18(-1.68%)
Jun 10, 2002 10.68 10.82 10.67 10.69 173,126 +0.03(+0.27%)
Jun 07, 2002 10.53 10.69 10.48 10.66 396,687 -0.06(-0.60%)
Jun 06, 2002 10.90 10.92 10.69 10.73 473,794 -0.24(-2.14%)
Jun 05, 2002 10.84 10.96 10.79 10.96 241,504 -0.07(-0.64%)
May 31, 2002 11.10 11.21 11.03 11.03 347,222 -0.11(-0.98%)
May 28, 2002 11.25 11.25 11.06 11.14 142,089 -0.07(-0.63%)
May 27, 2002 11.36 11.36 11.20 11.21 220,166 +0.00(+0.00%)
May 24, 2002 11.36 11.36 11.20 11.21 220,166 -0.18(-1.61%)
May 23, 2002 11.32 11.39 11.20 11.39 440,817 +0.09(+0.82%)
May 22, 2002 11.20 11.30 11.17 11.30 171,186 +0.06(+0.49%)
May 21, 2002 11.47 11.48 11.21 11.25 185,735 -0.18(-1.57%)
May 20, 2002 11.49 11.51 11.38 11.43 283,209 -0.16(-1.35%)
May 17, 2002 11.51 11.59 11.44 11.58 318,125 +0.15(+1.34%)
May 16, 2002 11.34 11.45 11.32 11.43 456,335 +0.03(+0.29%)
May 15, 2002 11.36 11.53 11.34 11.40 198,828 -0.03(-0.29%)
May 14, 2002 11.40 11.47 11.34 11.43 267,691 +0.25(+2.21%)
May 13, 2002 10.96 11.19 10.96 11.18 1,115,380 +0.24(+2.19%)
May 10, 2002 11.17 11.17 10.94 10.94 230,350 -0.27(-2.37%)
May 09, 2002 11.31 11.33 11.15 11.21 209,982 -0.13(-1.13%)
May 08, 2002 11.14 11.37 11.10 11.34 313,276 +0.52(+4.78%)
May 07, 2002 10.96 10.96 10.82 10.82 236,169 -0.05(-0.46%)
May 06, 2002 11.15 11.15 10.87 10.87 905,397 -0.22(-2.03%)
May 03, 2002 11.17 11.18 11.06 11.09 211,437 -0.17(-1.52%)
May 02, 2002 11.31 11.41 11.22 11.27 265,751 -0.07(-0.62%)
May 01, 2002 11.23 11.36 11.12 11.34 247,323 +0.06(+0.57%)
Apr 30, 2002 11.16 11.34 11.16 11.27 274,965 +0.10(+0.87%)
Apr 29, 2002 11.25 11.30 11.17 11.17 107,658 -0.05(-0.40%)
Apr 26, 2002 11.49 11.51 11.22 11.22 225,015 -0.25(-2.21%)
Apr 25, 2002 11.39 11.48 11.37 11.47 255,567 +0.04(+0.34%)
Apr 24, 2002 11.55 11.61 11.41 11.43 265,751 -0.08(-0.72%)
Apr 23, 2002 11.65 11.67 11.49 11.52 193,009 -0.11(-0.96%)
Apr 22, 2002 11.70 11.73 11.58 11.63 90,685 -0.16(-1.33%)
Apr 19, 2002 11.83 11.84 11.76 11.78 207,072 +0.00(+0.02%)
Apr 18, 2002 11.78 11.82 11.68 11.78 687,171 +0.05(+0.39%)
Apr 17, 2002 11.86 11.86 11.70 11.74 423,844 -0.07(-0.59%)
Apr 16, 2002 11.72 11.83 11.69 11.81 157,123 +0.24(+2.09%)
Apr 15, 2002 11.67 11.67 11.54 11.57 338,008 -0.10(-0.83%)
Apr 12, 2002 11.66 11.70 11.59 11.66 103,293 +0.09(+0.75%)
Apr 11, 2002 11.83 11.83 11.55 11.58 163,427 -0.30(-2.50%)
Apr 10, 2002 11.75 11.87 11.72 11.87 225,985 +0.20(+1.70%)
Apr 09, 2002 11.84 11.84 11.68 11.68 212,892 -0.11(-0.96%)
Apr 08, 2002 11.65 11.81 11.63 11.79 324,430 -0.02(-0.16%)
Apr 05, 2002 11.94 11.94 11.75 11.81 311,821 -0.05(-0.42%)
Apr 04, 2002 11.82 11.89 11.80 11.86 411,235 +0.02(+0.16%)
Apr 03, 2002 11.94 12.02 11.78 11.84 130,935 -0.12(-1.03%)
Apr 02, 2002 12.03 12.05 11.96 11.96 136,755 -0.19(-1.53%)
Apr 01, 2002 12.05 12.17 11.99 12.15 221,136 -0.01(-0.07%)
Mar 29, 2002 12.08 12.19 12.08 12.16 116,872 +0.00(+0.00%)
Mar 28, 2002 12.08 12.19 12.08 12.16 116,872 +0.07(+0.58%)
Mar 27, 2002 12.07 12.11 12.01 12.09 98,444 +0.01(+0.12%)
Mar 26, 2002 12.03 12.18 12.02 12.07 626,552 +0.06(+0.50%)
Mar 25, 2002 12.22 12.23 12.01 12.01 120,267 -0.16(-1.34%)
Mar 22, 2002 12.17 12.26 12.16 12.17 249,263 -0.06(-0.47%)
Mar 21, 2002 12.13 12.23 12.04 12.23 195,433 +0.07(+0.54%)
Mar 20, 2002 12.35 12.35 12.17 12.17 1,297,235 -0.25(-1.99%)
Mar 19, 2002 12.42 12.48 12.37 12.41 261,871 +0.06(+0.50%)
Mar 18, 2002 12.45 12.46 12.30 12.35 93,594 -0.02(-0.13%)
Mar 15, 2002 12.30 12.40 12.28 12.37 96,989 +0.11(+0.87%)
Mar 14, 2002 12.31 12.32 12.24 12.26 119,297 -0.02(-0.20%)
Mar 13, 2002 12.30 12.34 12.24 12.29 143,544 -0.09(-0.73%)
Mar 12, 2002 12.31 12.38 12.28 12.38 148,878 -0.02(-0.18%)
Mar 11, 2002 12.43 12.48 12.32 12.40 288,543 -0.01(-0.08%)
Mar 08, 2002 12.47 12.51 12.38 12.41 429,178 +0.07(+0.53%)
Mar 07, 2002 12.41 12.43 12.25 12.34 263,811 -0.04(-0.32%)
Mar 06, 2002 12.23 12.41 12.22 12.38 253,627 +0.13(+1.04%)
Mar 05, 2002 12.27 12.36 12.22 12.25 48,494 -0.08(-0.62%)
Mar 04, 2002 12.21 12.35 12.14 12.33 320,065 +0.18(+1.49%)
Mar 01, 2002 11.95 12.17 11.92 12.15 223,560 +0.26(+2.22%)
Feb 28, 2002 11.98 12.05 11.88 11.89 155,668 -0.01(-0.10%)
Feb 27, 2002 12.07 12.12 11.84 11.90 181,370 -0.10(-0.84%)
Feb 26, 2002 12.04 12.06 11.89 12.00 75,166 -0.02(-0.14%)
Feb 25, 2002 11.89 12.05 11.87 12.02 121,721 +0.26(+2.25%)
Feb 22, 2002 11.68 11.87 11.63 11.75 168,761 +0.05(+0.46%)
Feb 21, 2002 11.95 11.97 11.70 11.70 137,725 -0.26(-2.19%)
Feb 20, 2002 11.78 11.97 11.70 11.96 164,882 +0.18(+1.52%)
Feb 19, 2002 11.92 11.93 11.74 11.78 214,831 -0.23(-1.89%)
Feb 18, 2002 12.14 12.14 11.98 12.01 102,323 +0.00(+0.00%)
Feb 15, 2002 12.14 12.14 11.98 12.01 102,323 -0.13(-1.05%)
Feb 14, 2002 12.20 12.23 12.08 12.14 216,286 -0.02(-0.17%)
Feb 13, 2002 12.08 12.16 12.08 12.16 96,989 +0.16(+1.32%)
Feb 12, 2002 11.99 12.07 11.96 12.00 85,350 -0.06(-0.50%)
Feb 11, 2002 11.86 12.06 11.85 12.06 86,320 +0.18(+1.51%)
Feb 08, 2002 11.77 11.89 11.67 11.88 162,457 +0.11(+0.91%)
Feb 07, 2002 11.91 11.93 11.77 11.77 126,571 -0.08(-0.70%)
Feb 06, 2002 11.97 11.97 11.82 11.85 227,925 -0.08(-0.71%)
Feb 05, 2002 11.91 12.08 11.84 11.94 249,748 +0.03(+0.23%)
Feb 04, 2002 12.10 12.12 11.87 11.91 254,597 -0.26(-2.13%)
Feb 01, 2002 12.21 12.22 12.10 12.17 97,959 -0.05(-0.37%)
Jan 31, 2002 12.14 12.22 12.04 12.22 48,494 +0.14(+1.14%)
Jan 30, 2002 11.89 12.08 11.81 12.08 181,370 +0.19(+1.63%)
Jan 29, 2002 12.22 12.23 11.84 11.88 355,466 -0.27(-2.19%)
Jan 28, 2002 12.17 12.23 12.08 12.15 485,917 +0.02(+0.19%)
Jan 25, 2002 12.09 12.22 12.09 12.13 185,250 -0.04(-0.32%)
Jan 24, 2002 12.21 12.24 12.14 12.17 279,814 +0.02(+0.19%)
Jan 23, 2002 12.12 12.21 12.06 12.14 129,966 +0.05(+0.44%)
Jan 22, 2002 12.24 12.24 12.03 12.09 706,084 -0.05(-0.39%)
Jan 21, 2002 12.19 12.26 12.11 12.14 228,410 +0.00(+0.00%)
Jan 18, 2002 12.19 12.26 12.11 12.14 228,410 -0.18(-1.47%)
Jan 17, 2002 12.22 12.32 12.20 12.32 184,765 +0.15(+1.25%)
Jan 16, 2002 12.25 12.31 12.15 12.17 290,968 -0.14(-1.16%)
Jan 15, 2002 12.29 12.38 12.23 12.31 1,163,874 +0.05(+0.42%)
Jan 14, 2002 12.28 12.35 12.25 12.26 218,711 -0.12(-0.95%)
Jan 11, 2002 12.44 12.45 12.34 12.37 154,698 -0.01(-0.10%)
Jan 10, 2002 12.35 12.44 12.32 12.39 130,935 +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.