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 )

79.31 -1.81 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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%)
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.