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 )

79.31 -1.81 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Aug 30, 2002 9.692 9.846 9.667 9.694 169,246 -0.04(-0.36%)
Aug 29, 2002 9.615 9.830 9.601 9.729 306,971 -0.02(-0.17%)
Aug 28, 2002 9.778 9.842 9.696 9.745 670,197 -0.14(-1.38%)
Aug 27, 2002 10.14 10.15 9.828 9.881 404,446 -0.19(-1.90%)
Aug 26, 2002 10.08 10.10 9.881 10.07 548,476 +0.08(+0.76%)
Aug 23, 2002 10.10 10.18 9.997 9.997 805,013 -0.27(-2.67%)
Aug 22, 2002 10.19 10.28 10.09 10.27 1,495,094 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.954 10.13 1,050,397 +0.09(+0.88%)
Aug 20, 2002 10.07 10.09 9.960 10.04 947,103 +0.14(+1.44%)
Aug 16, 2002 9.836 9.983 9.799 9.900 753,608 -0.04(-0.35%)
Aug 15, 2002 9.908 9.966 9.818 9.935 1,728,354 +0.12(+1.18%)
Aug 14, 2002 9.438 9.848 9.352 9.820 956,317 +0.41(+4.32%)
Aug 13, 2002 9.547 9.717 9.352 9.413 1,218,673 -0.19(-1.93%)
Aug 12, 2002 9.521 9.644 9.486 9.599 328,794 +0.22(+2.33%)
Aug 07, 2002 9.393 9.397 9.125 9.380 733,726 +0.21(+2.34%)
Aug 06, 2002 9.104 9.302 9.065 9.166 403,476 +0.29(+3.23%)
Aug 05, 2002 9.139 9.178 8.877 8.879 281,269 -0.30(-3.26%)
Aug 02, 2002 9.281 9.354 9.073 9.178 289,513 -0.16(-1.70%)
Aug 01, 2002 9.618 9.626 9.310 9.337 622,188 -0.28(-2.92%)
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%)
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.