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 (%)
Dec 31, 2002 9.290 9.304 9.158 9.261 3,904,799 -0.04(-0.44%)
Dec 30, 2002 9.226 9.333 9.176 9.302 972,320 +0.05(+0.56%)
Dec 27, 2002 9.316 9.370 9.220 9.250 815,682 -0.08(-0.82%)
Dec 26, 2002 9.420 9.512 9.312 9.327 692,505 -0.08(-0.81%)
Dec 24, 2002 9.448 9.463 9.403 9.403 626,067 -0.05(-0.48%)
Dec 23, 2002 9.352 9.504 9.352 9.448 1,198,791 +0.06(+0.64%)
Dec 20, 2002 9.430 9.448 9.364 9.389 1,094,042 +0.07(+0.77%)
Dec 19, 2002 9.356 9.498 9.267 9.316 554,780 -0.06(-0.59%)
Dec 18, 2002 9.403 9.440 9.327 9.372 902,002 -0.11(-1.17%)
Dec 17, 2002 9.591 9.615 9.483 9.483 583,877 -0.11(-1.12%)
Dec 16, 2002 9.418 9.624 9.418 9.591 793,374 +0.16(+1.66%)
Dec 13, 2002 9.496 9.572 9.434 9.434 836,535 -0.18(-1.82%)
Dec 12, 2002 9.644 9.690 9.552 9.609 507,740 -0.07(-0.77%)
Dec 11, 2002 9.589 9.731 9.572 9.684 574,178 -0.00(-0.04%)
Dec 10, 2002 9.564 9.688 9.554 9.688 1,427,201 +0.12(+1.29%)
Dec 09, 2002 9.640 9.710 9.541 9.564 1,681,799 -0.15(-1.53%)
Dec 06, 2002 9.599 9.764 9.568 9.712 313,761 +0.01(+0.13%)
Dec 05, 2002 9.877 9.877 9.665 9.700 443,242 -0.09(-0.88%)
Dec 04, 2002 9.712 9.900 9.700 9.787 636,736 -0.02(-0.23%)
Dec 03, 2002 9.826 9.853 9.747 9.809 1,239,526 -0.13(-1.27%)
Dec 02, 2002 10.12 10.16 9.851 9.935 861,752 +0.01(+0.08%)
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%)
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.