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 (%)
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%)
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%)
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.