Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.70 11.70 11.64 11.66 951,952 +0.00(+0.04%)
Nov 29, 2004 11.78 11.78 11.64 11.65 780,766 -0.09(-0.79%)
Nov 26, 2004 11.74 11.78 11.74 11.75 213,377 +0.00(+0.02%)
Nov 24, 2004 11.74 11.77 11.70 11.74 830,230 +0.04(+0.35%)
Nov 23, 2004 11.73 11.74 11.63 11.70 2,788,450 -0.03(-0.28%)
Nov 22, 2004 11.69 11.75 11.63 11.74 1,128,958 +0.03(+0.28%)
Nov 19, 2004 11.85 11.86 11.68 11.70 920,430 -0.14(-1.20%)
Nov 18, 2004 11.85 11.87 11.81 11.84 842,839 +0.02(+0.16%)
Nov 17, 2004 11.86 11.90 11.79 11.83 729,846 +0.05(+0.44%)
Nov 16, 2004 11.82 11.82 11.75 11.77 1,111,500 -0.08(-0.69%)
Nov 15, 2004 11.81 11.86 11.78 11.86 2,088,185 +0.05(+0.44%)
Nov 12, 2004 11.76 11.81 11.69 11.81 1,174,058 +0.08(+0.67%)
Nov 11, 2004 11.66 11.74 11.64 11.73 536,352 +0.09(+0.74%)
Nov 10, 2004 11.65 11.68 11.61 11.64 825,381 +0.00(+0.00%)
Nov 09, 2004 11.67 11.69 11.61 11.64 657,104 -0.00(-0.04%)
Nov 08, 2004 11.63 11.66 11.61 11.64 695,415 -0.01(-0.05%)
Nov 05, 2004 11.65 11.69 11.58 11.65 966,985 +0.08(+0.68%)
Nov 04, 2004 11.43 11.58 11.38 11.57 3,209,869 +0.15(+1.32%)
Nov 03, 2004 11.51 11.51 11.36 11.42 1,751,631 +0.15(+1.35%)
Nov 02, 2004 11.30 11.38 11.24 11.27 738,575 +0.00(+0.00%)
Nov 01, 2004 11.31 11.31 11.23 11.27 1,273,957 -0.02(-0.15%)
Oct 29, 2004 11.30 11.32 11.24 11.29 1,013,056 +0.01(+0.07%)
Oct 28, 2004 11.22 11.31 11.22 11.28 618,308 +0.01(+0.06%)
Oct 27, 2004 11.08 11.28 11.04 11.27 644,980 +0.20(+1.79%)
Oct 26, 2004 10.95 11.07 10.90 11.07 624,612 +0.13(+1.17%)
Oct 25, 2004 10.97 10.97 10.89 10.95 817,622 -0.05(-0.41%)
Oct 22, 2004 11.14 11.14 10.94 10.99 668,258 -0.11(-1.02%)
Oct 21, 2004 11.09 11.14 11.02 11.10 715,783 +0.05(+0.49%)
Oct 20, 2004 11.05 11.08 10.98 11.05 523,258 -0.00(-0.04%)
Oct 19, 2004 11.18 11.20 11.05 11.05 1,045,062 -0.05(-0.48%)
Oct 18, 2004 10.96 11.12 10.96 11.11 349,162 +0.08(+0.73%)
Oct 15, 2004 11.04 11.09 10.98 11.03 373,409 +0.03(+0.26%)
Oct 14, 2004 11.09 11.10 10.98 11.00 628,492 -0.07(-0.63%)
Oct 13, 2004 11.16 11.20 11.02 11.07 519,379 -0.06(-0.50%)
Oct 12, 2004 11.12 11.15 11.05 11.12 429,663 -0.01(-0.13%)
Oct 11, 2004 11.16 11.17 11.11 11.14 800,648 +0.02(+0.19%)
Oct 08, 2004 11.19 11.24 11.09 11.12 2,447,046 -0.12(-1.10%)
Oct 07, 2004 11.37 11.37 11.23 11.24 737,120 -0.13(-1.18%)
Oct 06, 2004 11.34 11.38 11.29 11.38 1,158,540 +0.04(+0.35%)
Oct 05, 2004 11.31 11.36 11.28 11.34 289,028 +0.01(+0.13%)
Oct 04, 2004 11.39 11.39 11.31 11.32 649,345 +0.03(+0.29%)
Oct 01, 2004 11.16 11.29 11.16 11.29 1,260,864 +0.18(+1.65%)
Sep 30, 2004 11.16 11.16 11.08 11.11 2,455,775 -0.06(-0.55%)
Sep 29, 2004 11.05 11.17 11.05 11.17 614,913 +0.08(+0.71%)
Sep 28, 2004 11.04 11.11 10.98 11.09 531,502 +0.07(+0.62%)
Sep 27, 2004 11.07 11.08 11.00 11.02 399,597 -0.08(-0.74%)
Sep 24, 2004 11.14 11.17 11.10 11.10 379,714 -0.02(-0.19%)
Sep 23, 2004 11.18 11.18 11.12 11.12 1,527,585 -0.03(-0.28%)
Sep 22, 2004 11.27 11.27 11.15 11.16 684,261 -0.19(-1.65%)
Sep 21, 2004 11.34 11.37 11.28 11.34 479,128 +0.05(+0.40%)
Sep 20, 2004 11.33 11.35 11.26 11.30 340,918 -0.05(-0.47%)
Sep 17, 2004 11.35 11.38 11.30 11.35 366,620 +0.05(+0.42%)
Sep 16, 2004 11.34 11.36 11.30 11.30 491,252 -0.02(-0.15%)
Sep 15, 2004 11.36 11.36 11.30 11.32 521,318 -0.09(-0.76%)
Sep 14, 2004 11.39 11.42 11.36 11.41 790,464 +0.06(+0.49%)
Sep 13, 2004 11.34 11.41 11.34 11.35 628,492 +0.00(+0.04%)
Sep 10, 2004 11.27 11.36 11.23 11.35 318,610 +0.08(+0.69%)
Sep 09, 2004 11.30 11.31 11.23 11.27 428,693 +0.01(+0.11%)
Sep 08, 2004 11.27 11.31 11.24 11.26 760,883 -0.01(-0.11%)
Sep 07, 2004 11.27 11.31 11.22 11.27 1,909,724 +0.03(+0.28%)
Sep 03, 2004 11.28 11.30 11.21 11.24 1,464,542 -0.05(-0.42%)
Sep 02, 2004 11.18 11.30 11.14 11.29 711,418 +0.12(+1.07%)
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.