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 )

81.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 03, 2003 9.102 9.114 8.885 8.902 755,063 -0.07(-0.76%)
Feb 28, 2003 8.995 9.071 8.966 8.970 257,992 +0.02(+0.25%)
Feb 27, 2003 8.890 9.026 8.881 8.947 344,797 +0.11(+1.24%)
Feb 26, 2003 8.974 9.032 8.838 8.838 458,275 -0.14(-1.58%)
Feb 25, 2003 8.826 8.999 8.762 8.980 1,057,671 +0.07(+0.81%)
Feb 24, 2003 9.005 9.022 8.908 8.908 715,298 -0.17(-1.86%)
Feb 21, 2003 9.003 9.121 8.894 9.077 1,391,800 +0.10(+1.08%)
Feb 20, 2003 9.063 9.073 8.764 8.980 255,567 -0.01(-0.16%)
Feb 19, 2003 9.083 9.090 8.954 8.995 316,185 -0.11(-1.22%)
Feb 18, 2003 9.003 9.112 8.980 9.106 1,332,151 +0.19(+2.10%)
Feb 14, 2003 8.723 8.918 8.702 8.918 512,589 +0.20(+2.32%)
Feb 13, 2003 8.745 8.745 8.586 8.716 524,228 -0.04(-0.40%)
Feb 12, 2003 8.842 8.867 8.747 8.751 3,555,152 -0.08(-0.86%)
Feb 11, 2003 8.871 8.962 8.768 8.828 632,371 -0.07(-0.74%)
Feb 10, 2003 8.836 8.894 8.737 8.894 379,714 +0.09(+1.05%)
Feb 07, 2003 8.980 8.980 8.766 8.801 258,962 -0.08(-0.91%)
Feb 06, 2003 8.906 8.951 8.830 8.881 1,299,175 -0.03(-0.37%)
Feb 05, 2003 9.057 9.108 8.900 8.914 224,530 -0.04(-0.46%)
Feb 04, 2003 8.984 8.984 8.865 8.956 311,336 -0.11(-1.23%)
Feb 03, 2003 9.042 9.125 9.034 9.067 1,241,466 +0.06(+0.71%)
Jan 31, 2003 8.875 9.059 8.867 9.003 317,640 +0.07(+0.76%)
Jan 30, 2003 9.156 9.156 8.904 8.935 513,074 -0.20(-2.17%)
Jan 29, 2003 8.991 9.164 8.918 9.133 916,551 +0.10(+1.07%)
Jan 28, 2003 9.005 9.094 8.937 9.036 935,949 +0.11(+1.27%)
Jan 27, 2003 8.960 9.050 8.861 8.923 3,178,833 -0.14(-1.57%)
Jan 24, 2003 9.259 9.286 9.032 9.065 2,704,554 -0.25(-2.70%)
Jan 23, 2003 9.362 9.364 9.228 9.316 429,663 +0.06(+0.67%)
Jan 22, 2003 9.279 9.385 9.220 9.255 599,395 -0.06(-0.60%)
Jan 21, 2003 9.448 9.496 9.302 9.310 2,823,366 -0.13(-1.42%)
Jan 17, 2003 9.481 9.531 9.370 9.444 779,311 -0.15(-1.61%)
Jan 16, 2003 9.692 9.714 9.541 9.599 757,003 -0.04(-0.45%)
Jan 15, 2003 9.692 9.741 9.613 9.642 463,125 -0.15(-1.54%)
Jan 14, 2003 9.708 9.793 9.702 9.793 304,062 +0.07(+0.72%)
Jan 13, 2003 9.851 9.857 9.692 9.723 1,308,874 -0.01(-0.13%)
Jan 10, 2003 9.692 9.820 9.651 9.735 231,320 -0.02(-0.19%)
Jan 09, 2003 9.665 9.776 9.644 9.754 559,629 +0.17(+1.81%)
Jan 08, 2003 9.684 9.698 9.545 9.580 570,298 -0.11(-1.11%)
Jan 07, 2003 9.671 9.778 9.663 9.688 664,378 -0.02(-0.25%)
Jan 06, 2003 9.589 9.776 9.589 9.712 649,830 +0.14(+1.51%)
Jan 03, 2003 9.576 9.599 9.498 9.568 351,587 +0.00(+0.00%)
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.