Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.289 9.303 9.157 9.260 3,905,211 -0.04(-0.44%)
Dec 30, 2002 9.225 9.332 9.175 9.301 972,422 +0.05(+0.56%)
Dec 27, 2002 9.315 9.369 9.219 9.250 815,768 -0.08(-0.82%)
Dec 26, 2002 9.419 9.511 9.311 9.326 692,578 -0.08(-0.81%)
Dec 24, 2002 9.447 9.462 9.402 9.402 626,133 -0.05(-0.48%)
Dec 23, 2002 9.351 9.503 9.351 9.447 1,198,917 +0.06(+0.64%)
Dec 20, 2002 9.429 9.447 9.363 9.388 1,094,157 +0.07(+0.77%)
Dec 19, 2002 9.355 9.497 9.266 9.315 554,838 -0.06(-0.59%)
Dec 18, 2002 9.402 9.439 9.326 9.371 902,098 -0.11(-1.17%)
Dec 17, 2002 9.590 9.614 9.482 9.482 583,938 -0.11(-1.12%)
Dec 16, 2002 9.417 9.623 9.417 9.590 793,458 +0.16(+1.66%)
Dec 13, 2002 9.495 9.571 9.433 9.433 836,623 -0.18(-1.82%)
Dec 12, 2002 9.643 9.689 9.551 9.608 507,793 -0.07(-0.77%)
Dec 11, 2002 9.588 9.730 9.571 9.682 574,238 -0.00(-0.04%)
Dec 10, 2002 9.563 9.687 9.553 9.687 1,427,351 +0.12(+1.29%)
Dec 09, 2002 9.639 9.709 9.540 9.563 1,681,976 -0.15(-1.53%)
Dec 06, 2002 9.598 9.763 9.567 9.711 313,794 +0.01(+0.13%)
Dec 05, 2002 9.876 9.876 9.664 9.699 443,289 -0.09(-0.88%)
Dec 04, 2002 9.711 9.899 9.699 9.786 636,803 -0.02(-0.23%)
Dec 03, 2002 9.825 9.852 9.746 9.808 1,239,657 -0.13(-1.27%)
Dec 02, 2002 10.12 10.16 9.850 9.934 861,843 +0.01(+0.08%)
Nov 29, 2002 10.04 10.04 9.924 9.926 485,968 -0.06(-0.64%)
Nov 27, 2002 9.794 10.03 9.794 9.990 306,519 +0.23(+2.34%)
Nov 26, 2002 9.876 9.893 9.724 9.761 533,983 -0.16(-1.58%)
Nov 25, 2002 9.928 9.979 9.829 9.918 789,093 +0.00(+0.00%)
Nov 22, 2002 9.928 9.981 9.895 9.918 590,243 -0.04(-0.41%)
Nov 21, 2002 9.887 9.977 9.866 9.959 3,047,733 +0.14(+1.43%)
Nov 20, 2002 9.571 9.819 9.571 9.819 1,659,666 +0.21(+2.23%)
Nov 19, 2002 9.586 9.711 9.546 9.604 582,968 -0.06(-0.58%)
Nov 18, 2002 9.866 9.866 9.643 9.660 665,903 -0.09(-0.95%)
Nov 15, 2002 9.619 9.767 9.608 9.753 485,968 +0.03(+0.28%)
Nov 14, 2002 9.670 9.753 9.604 9.726 1,423,471 +0.21(+2.21%)
Nov 13, 2002 9.454 9.614 9.400 9.515 1,466,636 +0.07(+0.74%)
Nov 12, 2002 9.509 9.602 9.429 9.445 524,768 +0.02(+0.24%)
Nov 11, 2002 9.577 9.577 9.384 9.423 741,078 -0.16(-1.66%)
Nov 08, 2002 9.715 9.763 9.557 9.581 714,888 -0.11(-1.13%)
Nov 07, 2002 9.798 9.798 9.623 9.691 1,250,327 -0.14(-1.47%)
Nov 06, 2002 9.821 9.876 9.645 9.835 1,295,432 +0.07(+0.74%)
Nov 05, 2002 9.666 9.771 9.658 9.763 1,093,672 +0.08(+0.85%)
Nov 04, 2002 9.779 9.862 9.637 9.680 1,304,162 +0.05(+0.56%)
Nov 01, 2002 9.417 9.664 9.394 9.627 1,169,817 +0.13(+1.39%)
Oct 31, 2002 9.573 9.606 9.408 9.495 586,848 -0.03(-0.30%)
Oct 30, 2002 9.474 9.579 9.404 9.524 475,783 +0.07(+0.74%)
Oct 29, 2002 9.454 9.520 9.280 9.454 7,274,984 -0.05(-0.54%)
Oct 28, 2002 9.728 9.728 9.466 9.505 632,923 -0.16(-1.64%)
Oct 25, 2002 9.381 9.664 9.381 9.664 605,763 +0.24(+2.49%)
Oct 24, 2002 9.691 9.691 9.402 9.429 530,103 -0.21(-2.14%)
Oct 23, 2002 9.505 9.635 9.396 9.635 829,833 +0.07(+0.78%)
Oct 22, 2002 9.567 9.610 9.476 9.561 1,762,001 -0.13(-1.34%)
Oct 21, 2002 9.515 9.734 9.429 9.691 1,101,432 +0.15(+1.53%)
Oct 18, 2002 9.423 9.579 9.346 9.544 804,128 +0.09(+0.94%)
Oct 17, 2002 9.577 9.586 9.441 9.456 823,528 +0.14(+1.51%)
Oct 16, 2002 9.381 9.435 9.256 9.315 1,291,067 -0.23(-2.42%)
Oct 15, 2002 9.526 9.546 9.384 9.546 2,570,494 +0.38(+4.12%)
Oct 14, 2002 9.082 9.177 9.021 9.169 516,523 +0.19(+2.11%)
Oct 11, 2002 8.845 9.111 8.845 8.979 520,403 +0.24(+2.78%)
Oct 10, 2002 8.567 8.763 8.392 8.736 522,828 +0.22(+2.54%)
Oct 09, 2002 8.588 8.635 8.499 8.520 526,708 -0.18(-2.09%)
Oct 08, 2002 8.645 8.808 8.515 8.701 1,232,867 +0.20(+2.30%)
Oct 07, 2002 8.629 8.715 8.445 8.505 330,284 -0.11(-1.32%)
Oct 04, 2002 8.839 8.839 8.528 8.619 280,814 -0.17(-1.95%)
Oct 03, 2002 8.856 8.992 8.755 8.790 230,374 -0.08(-0.95%)
Oct 02, 2002 8.990 9.089 8.835 8.874 212,429 -0.15(-1.62%)
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.