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 (%)
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%)
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.