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

63.75 USD +0.42 (+0.66%)
Streaming Delayed Price Updated: 1:53 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 53.32 53.71 53.32 53.63 38,800 +0.04(+0.07%)
Nov 26, 2003 53.73 53.73 53.14 53.59 103,500 +0.12(+0.22%)
Nov 25, 2003 53.50 53.67 53.31 53.47 256,100 -0.05(-0.09%)
Nov 24, 2003 53.04 53.52 53.03 53.52 65,600 +0.94(+1.79%)
Nov 21, 2003 52.66 52.79 52.40 52.58 54,000 -0.08(-0.15%)
Nov 20, 2003 53.12 53.34 52.64 52.66 68,600 -0.57(-1.07%)
Nov 19, 2003 52.67 53.30 52.67 53.23 65,600 +0.66(+1.26%)
Nov 18, 2003 53.27 53.27 52.57 52.57 148,500 -0.46(-0.87%)
Nov 17, 2003 52.91 53.07 52.57 53.03 125,900 -0.29(-0.54%)
Nov 14, 2003 53.67 54.05 53.28 53.32 144,600 -0.23(-0.43%)
Nov 13, 2003 53.39 53.64 53.39 53.55 122,800 -0.09(-0.17%)
Nov 12, 2003 53.02 53.66 52.98 53.64 135,200 +0.79(+1.49%)
Nov 11, 2003 52.90 52.92 52.90 52.85 148,000 -0.05(-0.09%)
Nov 10, 2003 53.27 53.27 52.92 52.90 94,300 -0.33(-0.62%)
Nov 07, 2003 53.50 53.63 53.23 53.23 184,300 -0.27(-0.50%)
Nov 06, 2003 53.17 53.56 52.94 53.50 91,000 +0.33(+0.62%)
Nov 05, 2003 53.15 53.31 52.77 53.17 101,200 +0.07(+0.13%)
Nov 04, 2003 53.15 53.38 53.15 53.10 78,300 -0.43(-0.80%)
Nov 03, 2003 53.13 53.60 53.13 53.53 85,261 +0.44(+0.83%)
Oct 31, 2003 53.22 53.29 52.94 53.09 137,100 -0.06(-0.11%)
Oct 30, 2003 53.16 53.28 52.91 53.15 84,100 +0.12(+0.23%)
Oct 29, 2003 53.03 53.17 52.77 53.03 72,300 -0.07(-0.13%)
Oct 28, 2003 52.32 53.10 52.32 53.10 138,800 +0.83(+1.59%)
Oct 27, 2003 52.45 52.53 52.01 52.27 66,400 +0.17(+0.33%)
Oct 24, 2003 51.95 52.11 51.48 52.10 88,000 -0.19(-0.36%)
Oct 23, 2003 52.27 52.57 52.10 52.29 105,600 -0.16(-0.31%)
Oct 22, 2003 52.75 52.83 52.18 52.45 131,700 -0.83(-1.56%)
Oct 21, 2003 52.94 53.41 53.10 53.28 139,000 +0.34(+0.64%)
Oct 20, 2003 52.83 53.06 52.57 52.94 66,200 +0.29(+0.55%)
Oct 17, 2003 53.24 53.28 52.57 52.65 90,200 -0.58(-1.09%)
Oct 16, 2003 52.97 53.09 52.86 53.23 59,200 +0.09(+0.17%)
Oct 15, 2003 53.42 53.42 52.93 53.14 121,300 -0.04(-0.08%)
Oct 14, 2003 52.97 53.18 52.97 53.18 83,200 +0.28(+0.53%)
Oct 13, 2003 53.13 53.22 52.78 52.90 257,600 +0.12(+0.23%)
Oct 10, 2003 52.89 52.89 52.89 52.78 96,100 +0.04(+0.08%)
Oct 09, 2003 53.31 53.38 53.01 52.74 99,100 -0.11(-0.21%)
Oct 08, 2003 52.90 52.90 52.57 52.85 186,300 -0.06(-0.11%)
Oct 07, 2003 52.36 52.70 52.36 52.91 77,400 +0.13(+0.25%)
Oct 06, 2003 52.75 52.80 52.43 52.78 78,700 +0.11(+0.21%)
Oct 03, 2003 52.98 53.02 52.59 52.67 368,300 +0.65(+1.25%)
Oct 02, 2003 52.13 52.22 51.78 52.02 148,300 +0.02(+0.04%)
Oct 01, 2003 51.17 52.00 51.13 52.00 107,400 +1.10(+2.16%)
Sep 30, 2003 51.35 51.35 50.64 50.90 317,100 -0.49(-0.95%)
Sep 29, 2003 51.32 51.59 51.05 51.39 51,300 +0.23(+0.45%)
Sep 26, 2003 51.07 51.42 51.01 51.16 132,600 +0.04(+0.08%)
Sep 25, 2003 51.72 52.03 51.12 51.12 122,900 -0.48(-0.93%)
Sep 24, 2003 52.75 52.75 51.57 51.60 121,300 -1.08(-2.05%)
Sep 23, 2003 52.20 52.65 52.20 52.68 123,000 +0.39(+0.75%)
Sep 22, 2003 52.54 52.54 52.08 52.29 109,600 -0.62(-1.17%)
Sep 19, 2003 53.21 53.21 52.76 52.91 73,400 -0.24(-0.45%)
Sep 18, 2003 52.49 53.24 52.47 53.15 119,200 +0.45(+0.85%)
Sep 17, 2003 52.61 52.61 52.61 52.70 62,800 -0.05(-0.09%)
Sep 16, 2003 52.09 52.76 52.06 52.75 70,800 +0.66(+1.27%)
Sep 15, 2003 52.23 52.29 51.91 52.09 68,300 -0.23(-0.44%)
Sep 12, 2003 51.97 52.33 51.52 52.32 78,700 +0.15(+0.29%)
Sep 11, 2003 52.04 52.36 51.77 52.17 61,900 +0.46(+0.89%)
Sep 10, 2003 52.03 52.30 51.62 51.71 49,200 -0.46(-0.88%)
Sep 09, 2003 52.47 52.51 52.03 52.17 97,700 -0.48(-0.91%)
Sep 08, 2003 52.33 52.69 52.12 52.65 69,900 +0.53(+1.02%)
Sep 05, 2003 52.17 52.49 51.88 52.12 67,000 -0.24(-0.46%)
Sep 04, 2003 52.28 52.45 52.00 52.36 262,400 +0.13(+0.25%)
Sep 03, 2003 52.03 52.51 52.01 52.23 131,400 +0.31(+0.60%)
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.