Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.527 9.638 9.380 9.618 535,382 +0.05(+0.50%)
Jul 30, 2002 9.455 9.657 9.413 9.570 763,792 +0.02(+0.24%)
Jul 29, 2002 9.279 9.552 9.215 9.547 791,434 +0.50(+5.49%)
Jul 26, 2002 8.857 9.050 8.846 9.050 197,373 +0.08(+0.85%)
Jul 25, 2002 8.939 9.063 8.661 8.974 402,021 -0.01(-0.11%)
Jul 24, 2002 8.252 8.995 8.252 8.984 658,559 +0.51(+5.98%)
Jul 23, 2002 8.619 8.694 8.428 8.477 448,576 -0.11(-1.27%)
Jul 22, 2002 8.836 8.877 8.529 8.586 704,629 -0.20(-2.23%)
Jul 19, 2002 8.949 9.050 8.846 8.782 744,394 -0.64(-6.81%)
Jul 17, 2002 9.651 9.651 9.310 9.424 759,428 -0.05(-0.54%)
Jul 12, 2002 9.609 9.644 9.385 9.475 263,811 -0.08(-0.80%)
Jul 11, 2002 9.300 9.552 9.203 9.552 466,519 +0.14(+1.45%)
Jul 10, 2002 9.805 9.805 9.415 9.415 242,473 -0.33(-3.39%)
Jul 09, 2002 10.04 10.04 9.723 9.745 40,493,144 -0.32(-3.18%)
Jul 08, 2002 10.21 10.21 10.02 10.06 327,339 -0.14(-1.35%)
Jul 05, 2002 9.908 10.20 9.908 10.20 159,547 +0.41(+4.21%)
Jul 04, 2002 9.659 9.809 9.574 9.791 367,105 +0.00(+0.00%)
Jul 03, 2002 9.659 9.809 9.574 9.791 367,105 +0.06(+0.66%)
Jul 02, 2002 9.888 9.935 9.679 9.727 241,019 -0.22(-2.22%)
Jul 01, 2002 10.17 10.21 9.931 9.947 343,828 -0.27(-2.66%)
Jun 28, 2002 10.25 10.41 10.17 10.22 269,146 -0.05(-0.48%)
Jun 27, 2002 10.16 10.27 10.00 10.27 176,521 +0.19(+1.90%)
Jun 26, 2002 9.774 10.13 9.774 10.08 354,981 +0.06(+0.56%)
Jun 25, 2002 10.24 10.34 9.968 10.02 264,781 -0.09(-0.94%)
Jun 21, 2002 10.29 10.37 10.05 10.12 853,508 -0.23(-2.27%)
Jun 20, 2002 10.48 10.57 10.35 10.35 282,724 -0.17(-1.65%)
Jun 19, 2002 10.67 10.74 10.50 10.52 202,708 -0.21(-1.96%)
Jun 18, 2002 10.70 10.78 10.66 10.74 204,647 -0.01(-0.06%)
Jun 17, 2002 10.56 10.74 10.56 10.74 553,810 +0.24(+2.30%)
Jun 14, 2002 10.39 10.51 10.20 10.50 1,900,510 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.41 10.62 559,629 +0.10(+0.98%)
Jun 11, 2002 10.75 10.78 10.49 10.51 157,608 -0.18(-1.68%)
Jun 10, 2002 10.68 10.82 10.67 10.69 173,126 +0.03(+0.27%)
Jun 07, 2002 10.53 10.69 10.48 10.66 396,687 -0.06(-0.60%)
Jun 06, 2002 10.90 10.92 10.69 10.73 473,794 -0.24(-2.14%)
Jun 05, 2002 10.84 10.96 10.79 10.96 241,504 -0.07(-0.64%)
May 31, 2002 11.10 11.21 11.03 11.03 347,222 -0.11(-0.98%)
May 28, 2002 11.25 11.25 11.06 11.14 142,089 -0.07(-0.63%)
May 27, 2002 11.36 11.36 11.20 11.21 220,166 +0.00(+0.00%)
May 24, 2002 11.36 11.36 11.20 11.21 220,166 -0.18(-1.61%)
May 23, 2002 11.32 11.39 11.20 11.39 440,817 +0.09(+0.82%)
May 22, 2002 11.20 11.30 11.17 11.30 171,186 +0.06(+0.49%)
May 21, 2002 11.47 11.48 11.21 11.25 185,735 -0.18(-1.57%)
May 20, 2002 11.49 11.51 11.38 11.43 283,209 -0.16(-1.35%)
May 17, 2002 11.51 11.59 11.44 11.58 318,125 +0.15(+1.34%)
May 16, 2002 11.34 11.45 11.32 11.43 456,335 +0.03(+0.29%)
May 15, 2002 11.36 11.53 11.34 11.40 198,828 -0.03(-0.29%)
May 14, 2002 11.40 11.47 11.34 11.43 267,691 +0.25(+2.21%)
May 13, 2002 10.96 11.19 10.96 11.18 1,115,380 +0.24(+2.19%)
May 10, 2002 11.17 11.17 10.94 10.94 230,350 -0.27(-2.37%)
May 09, 2002 11.31 11.33 11.15 11.21 209,982 -0.13(-1.13%)
May 08, 2002 11.14 11.37 11.10 11.34 313,276 +0.52(+4.78%)
May 07, 2002 10.96 10.96 10.82 10.82 236,169 -0.05(-0.46%)
May 06, 2002 11.15 11.15 10.87 10.87 905,397 -0.22(-2.03%)
May 03, 2002 11.17 11.18 11.06 11.09 211,437 -0.17(-1.52%)
May 02, 2002 11.31 11.41 11.22 11.27 265,751 -0.07(-0.62%)
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.