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 )

81.85 +0.45 (+0.55%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 24, 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 (%)
Jun 30, 2003 10.34 10.34 10.20 10.23 493,676 -0.00(-0.04%)
Jun 27, 2003 10.32 10.40 10.22 10.23 313,276 -0.12(-1.12%)
Jun 26, 2003 10.22 10.37 10.22 10.35 861,752 +0.09(+0.90%)
Jun 25, 2003 10.35 10.43 10.21 10.25 354,981 -0.10(-0.96%)
Jun 24, 2003 10.35 10.41 10.29 10.35 445,667 +0.02(+0.22%)
Jun 23, 2003 10.37 10.41 10.25 10.33 324,430 -0.08(-0.77%)
Jun 20, 2003 10.51 10.51 10.41 10.41 1,187,152 -0.01(-0.14%)
Jun 19, 2003 10.59 10.61 10.42 10.43 628,492 -0.16(-1.48%)
Jun 18, 2003 10.57 10.67 10.53 10.58 840,414 -0.02(-0.16%)
Jun 17, 2003 10.60 10.65 10.53 10.60 653,224 +0.05(+0.49%)
Jun 16, 2003 10.32 10.55 10.32 10.55 475,248 +0.22(+2.12%)
Jun 13, 2003 10.42 10.46 10.24 10.33 581,937 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.34 10.43 308,426 +0.02(+0.22%)
Jun 11, 2003 10.30 10.42 10.27 10.41 789,495 +0.09(+0.92%)
Jun 10, 2003 10.28 10.31 10.21 10.31 551,870 +0.12(+1.19%)
Jun 09, 2003 10.22 10.29 10.16 10.19 1,218,673 -0.09(-0.90%)
Jun 06, 2003 10.43 10.51 10.26 10.28 622,673 -0.04(-0.36%)
Jun 05, 2003 10.25 10.32 10.19 10.32 2,403,401 +0.01(+0.14%)
Jun 04, 2003 10.17 10.31 10.13 10.31 371,470 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.05 10.16 360,801 +0.09(+0.94%)
Jun 02, 2003 10.18 10.21 10.04 10.07 1,175,028 -0.04(-0.39%)
May 30, 2003 10.04 10.12 10.01 10.11 1,326,332 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.929 9.968 621,703 -0.00(-0.02%)
May 28, 2003 9.995 10.04 9.941 9.970 2,175,960 +0.01(+0.14%)
May 27, 2003 9.723 9.987 9.723 9.956 405,416 +0.18(+1.81%)
May 23, 2003 9.791 9.815 9.735 9.778 692,505 +0.00(+0.02%)
May 22, 2003 9.706 9.863 9.702 9.776 497,071 +0.06(+0.62%)
May 21, 2003 9.692 9.737 9.634 9.717 505,800 +0.01(+0.15%)
May 20, 2003 9.760 9.772 9.607 9.702 886,484 -0.04(-0.42%)
May 19, 2003 9.923 9.937 9.702 9.743 459,245 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.952 9.983 565,449 -0.07(-0.72%)
May 15, 2003 10.06 10.09 9.972 10.05 613,459 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.939 9.989 885,999 -0.02(-0.21%)
May 13, 2003 10.05 10.09 9.991 10.01 896,668 -0.07(-0.68%)
May 12, 2003 9.941 10.09 9.923 10.08 439,362 +0.15(+1.54%)
May 09, 2003 9.875 9.962 9.830 9.925 275,935 +0.12(+1.20%)
May 08, 2003 9.783 9.896 9.766 9.807 678,442 -0.08(-0.85%)
May 07, 2003 9.917 9.980 9.861 9.892 675,047 -0.06(-0.64%)
May 06, 2003 9.844 10.01 9.844 9.956 1,465,512 +0.09(+0.90%)
May 05, 2003 9.925 9.943 9.832 9.867 3,247,695 -0.02(-0.25%)
May 02, 2003 9.752 9.910 9.733 9.892 810,832 +0.15(+1.50%)
May 01, 2003 9.760 9.809 9.628 9.745 551,870 -0.03(-0.27%)
Apr 30, 2003 9.768 9.834 9.723 9.772 1,107,620 -0.03(-0.32%)
Apr 29, 2003 9.809 9.873 9.737 9.803 1,261,834 +0.03(+0.34%)
Apr 28, 2003 9.634 9.820 9.618 9.770 459,245 +0.16(+1.72%)
Apr 25, 2003 9.741 9.743 9.566 9.605 552,840 -0.09(-0.98%)
Apr 24, 2003 9.671 9.787 9.657 9.700 316,670 -0.07(-0.76%)
Apr 23, 2003 9.747 9.813 9.698 9.774 445,182 +0.04(+0.36%)
Apr 22, 2003 9.496 9.743 9.481 9.739 805,983 +0.20(+2.05%)
Apr 21, 2003 9.580 9.624 9.514 9.543 850,598 +0.01(+0.06%)
Apr 15, 2003 9.496 9.560 9.475 9.537 608,124 +0.03(+0.30%)
Apr 14, 2003 9.368 9.508 9.333 9.508 1,822,918 +0.17(+1.81%)
Apr 11, 2003 9.428 9.486 9.294 9.339 410,265 -0.02(-0.22%)
Apr 10, 2003 9.331 9.360 9.244 9.360 324,915 +0.05(+0.53%)
Apr 09, 2003 9.446 9.554 9.308 9.310 768,642 -0.15(-1.59%)
Apr 08, 2003 9.481 9.514 9.415 9.461 1,075,129 -0.01(-0.09%)
Apr 07, 2003 9.712 9.745 9.457 9.469 2,320,475 +0.00(+0.04%)
Apr 04, 2003 9.521 9.537 9.413 9.465 364,195 -0.01(-0.09%)
Apr 03, 2003 9.523 9.570 9.450 9.473 798,709 -0.00(-0.04%)
Apr 02, 2003 9.415 9.533 9.205 9.477 1,930,577 +0.25(+2.70%)
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.