Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.53 11.71 11.44 11.49 239,339 -0.06(-0.48%)
Jun 27, 2002 11.43 11.55 11.25 11.55 156,972 +0.22(+1.90%)
Jun 26, 2002 10.99 11.39 10.99 11.33 315,669 +0.06(+0.56%)
Jun 25, 2002 11.51 11.62 11.21 11.27 235,458 -0.11(-0.94%)
Jun 21, 2002 11.58 11.66 11.30 11.38 758,986 -0.26(-2.27%)
Jun 20, 2002 11.79 11.89 11.64 11.64 251,414 -0.19(-1.65%)
Jun 19, 2002 12.00 12.08 11.80 11.84 180,259 -0.24(-1.96%)
Jun 18, 2002 12.04 12.12 11.99 12.07 181,984 -0.01(-0.06%)
Jun 17, 2002 11.88 12.08 11.87 12.08 492,478 +0.27(+2.30%)
Jun 14, 2002 11.69 11.82 11.47 11.81 1,690,039 -0.13(-1.09%)
Jun 12, 2002 11.84 11.96 11.70 11.94 497,653 +0.12(+0.98%)
Jun 11, 2002 12.09 12.13 11.80 11.82 140,153 -0.20(-1.68%)
Jun 10, 2002 12.01 12.16 12.00 12.02 153,953 +0.03(+0.27%)
Jun 07, 2002 11.84 12.02 11.78 11.99 352,756 -0.07(-0.60%)
Jun 06, 2002 12.26 12.28 12.03 12.06 421,323 -0.26(-2.14%)
Jun 05, 2002 12.19 12.33 12.14 12.33 214,758 -0.08(-0.64%)
May 31, 2002 12.48 12.60 12.41 12.41 308,769 -0.12(-0.98%)
May 28, 2002 12.65 12.65 12.44 12.53 126,354 -0.08(-0.63%)
May 27, 2002 12.77 12.78 12.60 12.61 195,784 +0.00(+0.00%)
May 24, 2002 12.77 12.78 12.60 12.61 195,784 -0.21(-1.61%)
May 23, 2002 12.74 12.81 12.59 12.81 391,999 +0.10(+0.82%)
May 22, 2002 12.59 12.71 12.56 12.71 152,228 +0.06(+0.49%)
May 21, 2002 12.90 12.91 12.61 12.65 165,165 -0.20(-1.57%)
May 20, 2002 12.92 12.94 12.80 12.85 251,845 -0.18(-1.35%)
May 17, 2002 12.94 13.03 12.87 13.03 282,895 +0.17(+1.34%)
May 16, 2002 12.75 12.87 12.74 12.85 405,799 +0.04(+0.29%)
May 15, 2002 12.78 12.96 12.76 12.82 176,809 -0.04(-0.29%)
May 14, 2002 12.82 12.90 12.75 12.85 238,045 +0.28(+2.21%)
May 13, 2002 12.32 12.58 12.32 12.58 991,857 +0.27(+2.19%)
May 10, 2002 12.56 12.56 12.30 12.31 204,840 -0.30(-2.37%)
May 09, 2002 12.71 12.74 12.54 12.61 186,727 -0.14(-1.13%)
May 08, 2002 12.52 12.78 12.48 12.75 278,582 +0.58(+4.78%)
May 07, 2002 12.33 12.33 12.17 12.17 210,015 -0.06(-0.45%)
May 06, 2002 12.53 12.53 12.22 12.22 805,129 -0.25(-2.03%)
May 03, 2002 12.56 12.58 12.43 12.48 188,021 -0.19(-1.52%)
May 02, 2002 12.72 12.83 12.62 12.67 236,320 -0.08(-0.62%)
May 01, 2002 12.63 12.77 12.51 12.75 219,933 +0.07(+0.57%)
Apr 30, 2002 12.55 12.75 12.55 12.68 244,514 +0.11(+0.87%)
Apr 29, 2002 12.65 12.71 12.56 12.57 95,735 -0.05(-0.40%)
Apr 26, 2002 12.92 12.94 12.62 12.62 200,096 -0.29(-2.21%)
Apr 25, 2002 12.81 12.91 12.79 12.90 227,264 +0.04(+0.34%)
Apr 24, 2002 12.99 13.06 12.84 12.86 236,320 -0.09(-0.72%)
Apr 23, 2002 13.10 13.12 12.92 12.95 171,634 -0.13(-0.96%)
Apr 22, 2002 13.16 13.19 13.02 13.08 80,642 -0.18(-1.33%)
Apr 19, 2002 13.30 13.31 13.22 13.25 184,140 +0.00(+0.02%)
Apr 18, 2002 13.24 13.29 13.13 13.25 611,070 +0.05(+0.39%)
Apr 17, 2002 13.33 13.33 13.15 13.20 376,905 -0.08(-0.59%)
Apr 16, 2002 13.18 13.31 13.15 13.28 139,722 +0.27(+2.09%)
Apr 15, 2002 13.12 13.12 12.98 13.01 300,575 -0.11(-0.83%)
Apr 12, 2002 13.11 13.15 13.03 13.12 91,854 +0.10(+0.75%)
Apr 11, 2002 13.30 13.30 12.99 13.02 145,328 -0.33(-2.50%)
Apr 10, 2002 13.21 13.35 13.18 13.35 200,958 +0.22(+1.70%)
Apr 09, 2002 13.31 13.32 13.13 13.13 189,315 -0.13(-0.96%)
Apr 08, 2002 13.11 13.28 13.08 13.26 288,501 -0.02(-0.16%)
Apr 05, 2002 13.42 13.42 13.22 13.28 277,288 -0.06(-0.42%)
Apr 04, 2002 13.29 13.37 13.27 13.33 365,693 +0.02(+0.16%)
Apr 03, 2002 13.43 13.51 13.25 13.31 116,435 -0.14(-1.03%)
Apr 02, 2002 13.53 13.55 13.45 13.45 121,610 -0.21(-1.53%)
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.