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 )

81.40 +1.28 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
May 30, 2003 10.04 10.12 10.01 10.11 1,326,332 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.929 9.968 621,703 -0.00(-0.02%)
May 28, 2003 9.995 10.04 9.941 9.970 2,175,960 +0.01(+0.14%)
May 27, 2003 9.723 9.987 9.723 9.956 405,416 +0.18(+1.81%)
May 23, 2003 9.791 9.815 9.735 9.778 692,505 +0.00(+0.02%)
May 22, 2003 9.706 9.863 9.702 9.776 497,071 +0.06(+0.62%)
May 21, 2003 9.692 9.737 9.634 9.717 505,800 +0.01(+0.15%)
May 20, 2003 9.760 9.772 9.607 9.702 886,484 -0.04(-0.42%)
May 19, 2003 9.923 9.937 9.702 9.743 459,245 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.952 9.983 565,449 -0.07(-0.72%)
May 15, 2003 10.06 10.09 9.972 10.05 613,459 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.939 9.989 885,999 -0.02(-0.21%)
May 13, 2003 10.05 10.09 9.991 10.01 896,668 -0.07(-0.68%)
May 12, 2003 9.941 10.09 9.923 10.08 439,362 +0.15(+1.54%)
May 09, 2003 9.875 9.962 9.830 9.925 275,935 +0.12(+1.20%)
May 08, 2003 9.783 9.896 9.766 9.807 678,442 -0.08(-0.85%)
May 07, 2003 9.917 9.980 9.861 9.892 675,047 -0.06(-0.64%)
May 06, 2003 9.844 10.01 9.844 9.956 1,465,512 +0.09(+0.90%)
May 05, 2003 9.925 9.943 9.832 9.867 3,247,695 -0.02(-0.25%)
May 02, 2003 9.752 9.910 9.733 9.892 810,832 +0.15(+1.50%)
May 01, 2003 9.760 9.809 9.628 9.745 551,870 -0.03(-0.27%)
Apr 30, 2003 9.768 9.834 9.723 9.772 1,107,620 -0.03(-0.32%)
Apr 29, 2003 9.809 9.873 9.737 9.803 1,261,834 +0.03(+0.34%)
Apr 28, 2003 9.634 9.820 9.618 9.770 459,245 +0.16(+1.72%)
Apr 25, 2003 9.741 9.743 9.566 9.605 552,840 -0.09(-0.98%)
Apr 24, 2003 9.671 9.787 9.657 9.700 316,670 -0.07(-0.76%)
Apr 23, 2003 9.747 9.813 9.698 9.774 445,182 +0.04(+0.36%)
Apr 22, 2003 9.496 9.743 9.481 9.739 805,983 +0.20(+2.05%)
Apr 21, 2003 9.580 9.624 9.514 9.543 850,598 +0.01(+0.06%)
Apr 15, 2003 9.496 9.560 9.475 9.537 608,124 +0.03(+0.30%)
Apr 14, 2003 9.368 9.508 9.333 9.508 1,822,918 +0.17(+1.81%)
Apr 11, 2003 9.428 9.486 9.294 9.339 410,265 -0.02(-0.22%)
Apr 10, 2003 9.331 9.360 9.244 9.360 324,915 +0.05(+0.53%)
Apr 09, 2003 9.446 9.554 9.308 9.310 768,642 -0.15(-1.59%)
Apr 08, 2003 9.481 9.514 9.415 9.461 1,075,129 -0.01(-0.09%)
Apr 07, 2003 9.712 9.745 9.457 9.469 2,320,475 +0.00(+0.04%)
Apr 04, 2003 9.521 9.537 9.413 9.465 364,195 -0.01(-0.09%)
Apr 03, 2003 9.523 9.570 9.450 9.473 798,709 -0.00(-0.04%)
Apr 02, 2003 9.415 9.533 9.205 9.477 1,930,577 +0.25(+2.70%)
Apr 01, 2003 9.189 9.273 9.125 9.228 1,115,380 +0.10(+1.06%)
Mar 31, 2003 9.160 9.277 9.081 9.131 34,334,304 -0.20(-2.14%)
Mar 28, 2003 9.323 9.405 9.261 9.331 996,567 -0.06(-0.59%)
Mar 27, 2003 9.275 9.446 9.244 9.387 822,471 -0.00(-0.02%)
Mar 26, 2003 9.420 9.450 9.345 9.389 2,052,784 -0.06(-0.68%)
Mar 25, 2003 9.321 9.506 9.306 9.453 1,722,049 +0.12(+1.24%)
Mar 24, 2003 9.455 9.479 9.300 9.337 2,305,442 -0.33(-3.45%)
Mar 21, 2003 9.560 9.653 9.479 9.671 5,095,831 +0.23(+2.40%)
Mar 20, 2003 9.352 9.486 9.283 9.444 1,243,891 +0.00(+0.00%)
Mar 19, 2003 9.380 9.465 9.267 9.444 1,159,995 +0.09(+1.01%)
Mar 18, 2003 9.349 9.358 9.246 9.349 2,242,398 +0.01(+0.13%)
Mar 17, 2003 8.954 9.339 8.937 9.337 2,479,053 +0.35(+3.85%)
Mar 14, 2003 9.048 9.086 8.929 8.991 1,513,522 +0.02(+0.18%)
Mar 13, 2003 8.830 8.993 8.745 8.974 789,980 +0.29(+3.37%)
Mar 12, 2003 8.628 8.696 8.506 8.681 390,383 +0.06(+0.72%)
Mar 11, 2003 8.679 8.723 8.593 8.619 397,172 -0.04(-0.41%)
Mar 10, 2003 8.822 8.822 8.622 8.655 274,480 -0.25(-2.76%)
Mar 07, 2003 8.650 8.900 8.650 8.900 407,841 +0.11(+1.20%)
Mar 06, 2003 8.811 8.873 8.772 8.795 291,453 -0.08(-0.88%)
Mar 05, 2003 8.760 8.875 8.754 8.873 544,111 +0.08(+0.89%)
Mar 04, 2003 8.921 8.921 8.795 8.795 280,784 -0.11(-1.20%)
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.