Skip to main content

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

84.60 -0.10 (-0.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.98 12.00 11.91 11.91 771,552 -0.04(-0.34%)
Dec 30, 2004 11.96 12.01 11.95 11.95 724,997 -0.01(-0.09%)
Dec 29, 2004 11.98 11.98 11.93 11.96 776,401 -0.02(-0.17%)
Dec 28, 2004 11.89 11.98 11.89 11.98 869,026 +0.08(+0.66%)
Dec 27, 2004 12.00 12.00 11.89 11.90 1,786,547 -0.17(-1.42%)
Dec 23, 2004 12.06 12.09 12.04 12.07 901,518 +0.02(+0.19%)
Dec 22, 2004 12.02 12.08 12.00 12.05 719,177 +0.04(+0.34%)
Dec 21, 2004 11.97 12.03 11.92 12.01 1,234,192 +0.07(+0.62%)
Dec 20, 2004 12.00 12.01 11.90 11.94 724,997 +0.03(+0.23%)
Dec 17, 2004 11.96 11.98 11.90 11.91 1,066,885 -0.13(-1.06%)
Dec 16, 2004 12.03 12.09 11.99 12.04 804,528 +0.00(+0.03%)
Dec 15, 2004 12.04 12.04 11.95 12.03 626,067 +0.02(+0.17%)
Dec 14, 2004 11.98 12.05 11.97 12.01 497,556 +0.05(+0.41%)
Dec 13, 2004 11.96 11.97 11.87 11.96 604,729 +0.09(+0.73%)
Dec 10, 2004 11.88 11.90 11.83 11.88 767,187 -0.02(-0.14%)
Dec 09, 2004 11.78 11.91 11.73 11.89 791,434 +0.08(+0.66%)
Dec 08, 2004 11.76 11.84 11.75 11.81 3,542,543 +0.06(+0.51%)
Dec 07, 2004 11.90 11.91 11.75 11.75 732,756 -0.10(-0.87%)
Dec 06, 2004 11.90 11.91 11.84 11.86 740,515 -0.03(-0.26%)
Dec 03, 2004 11.88 11.99 11.87 11.89 911,701 -0.02(-0.16%)
Dec 02, 2004 11.84 11.93 11.81 11.91 1,416,532 +0.09(+0.77%)
Dec 01, 2004 11.70 11.84 11.67 11.82 603,760 +0.16(+1.36%)
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%)
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.