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 )

82.10 +0.50 (+0.61%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 18, 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 (%)
May 30, 2003 10.04 10.12 10.00 10.11 1,326,472 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.928 9.967 621,768 -0.00(-0.02%)
May 28, 2003 9.994 10.04 9.940 9.969 2,176,190 +0.01(+0.14%)
May 27, 2003 9.722 9.986 9.722 9.955 405,459 +0.18(+1.81%)
May 23, 2003 9.790 9.814 9.734 9.777 692,578 +0.00(+0.02%)
May 22, 2003 9.705 9.862 9.701 9.775 497,123 +0.06(+0.62%)
May 21, 2003 9.691 9.736 9.633 9.715 505,853 +0.01(+0.15%)
May 20, 2003 9.759 9.771 9.606 9.701 886,578 -0.04(-0.42%)
May 19, 2003 9.922 9.936 9.701 9.742 459,293 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.951 9.981 565,508 -0.07(-0.72%)
May 15, 2003 10.06 10.08 9.971 10.05 613,523 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.938 9.988 886,093 -0.02(-0.21%)
May 13, 2003 10.05 10.08 9.990 10.01 896,763 -0.07(-0.67%)
May 12, 2003 9.940 10.08 9.922 10.08 439,409 +0.15(+1.54%)
May 09, 2003 9.874 9.961 9.829 9.924 275,964 +0.12(+1.20%)
May 08, 2003 9.781 9.895 9.765 9.806 678,513 -0.08(-0.85%)
May 07, 2003 9.915 9.979 9.860 9.891 675,118 -0.06(-0.64%)
May 06, 2003 9.843 10.01 9.843 9.955 1,465,666 +0.09(+0.90%)
May 05, 2003 9.924 9.942 9.831 9.866 3,248,037 -0.02(-0.25%)
May 02, 2003 9.751 9.909 9.732 9.891 810,918 +0.15(+1.50%)
May 01, 2003 9.759 9.808 9.627 9.744 551,928 -0.03(-0.27%)
Apr 30, 2003 9.767 9.833 9.722 9.771 1,107,737 -0.03(-0.32%)
Apr 29, 2003 9.808 9.872 9.736 9.802 1,261,967 +0.03(+0.34%)
Apr 28, 2003 9.633 9.819 9.617 9.769 459,293 +0.16(+1.72%)
Apr 25, 2003 9.740 9.742 9.565 9.604 552,898 -0.09(-0.98%)
Apr 24, 2003 9.670 9.786 9.656 9.699 316,704 -0.07(-0.76%)
Apr 23, 2003 9.746 9.812 9.697 9.773 445,229 +0.04(+0.36%)
Apr 22, 2003 9.495 9.742 9.480 9.738 806,068 +0.20(+2.05%)
Apr 21, 2003 9.579 9.623 9.513 9.542 850,688 +0.01(+0.06%)
Apr 15, 2003 9.495 9.559 9.474 9.536 608,188 +0.03(+0.30%)
Apr 14, 2003 9.367 9.507 9.332 9.507 1,823,111 +0.17(+1.81%)
Apr 11, 2003 9.427 9.485 9.293 9.338 410,309 -0.02(-0.22%)
Apr 10, 2003 9.330 9.359 9.243 9.359 324,949 +0.05(+0.53%)
Apr 09, 2003 9.445 9.553 9.307 9.309 768,723 -0.15(-1.59%)
Apr 08, 2003 9.480 9.513 9.414 9.460 1,075,242 -0.01(-0.09%)
Apr 07, 2003 9.711 9.744 9.456 9.468 2,320,719 +0.00(+0.04%)
Apr 04, 2003 9.520 9.536 9.412 9.464 364,234 -0.01(-0.09%)
Apr 03, 2003 9.522 9.569 9.450 9.472 798,793 -0.00(-0.04%)
Apr 02, 2003 9.414 9.532 9.204 9.476 1,930,780 +0.25(+2.70%)
Apr 01, 2003 9.188 9.272 9.124 9.227 1,115,497 +0.10(+1.06%)
Mar 31, 2003 9.159 9.276 9.080 9.130 34,337,924 -0.20(-2.14%)
Mar 28, 2003 9.322 9.404 9.260 9.330 996,672 -0.06(-0.59%)
Mar 27, 2003 9.274 9.445 9.243 9.386 822,558 -0.00(-0.02%)
Mar 26, 2003 9.419 9.450 9.344 9.388 2,053,000 -0.06(-0.68%)
Mar 25, 2003 9.320 9.505 9.305 9.452 1,722,231 +0.12(+1.24%)
Mar 24, 2003 9.454 9.478 9.299 9.336 2,305,684 -0.33(-3.45%)
Mar 21, 2003 9.559 9.652 9.478 9.670 5,096,368 +0.23(+2.40%)
Mar 20, 2003 9.351 9.485 9.282 9.443 1,244,022 +0.00(+0.00%)
Mar 19, 2003 9.379 9.464 9.266 9.443 1,160,117 +0.09(+1.01%)
Mar 18, 2003 9.348 9.357 9.245 9.348 2,242,635 +0.01(+0.13%)
Mar 17, 2003 8.953 9.338 8.936 9.336 2,479,314 +0.35(+3.85%)
Mar 14, 2003 9.047 9.085 8.928 8.990 1,513,681 +0.02(+0.18%)
Mar 13, 2003 8.829 8.992 8.744 8.973 790,063 +0.29(+3.37%)
Mar 12, 2003 8.627 8.695 8.505 8.680 390,424 +0.06(+0.72%)
Mar 11, 2003 8.678 8.722 8.592 8.619 397,214 -0.04(-0.41%)
Mar 10, 2003 8.821 8.821 8.621 8.654 274,509 -0.25(-2.76%)
Mar 07, 2003 8.649 8.899 8.649 8.899 407,884 +0.11(+1.20%)
Mar 06, 2003 8.810 8.872 8.771 8.794 291,484 -0.08(-0.88%)
Mar 05, 2003 8.759 8.874 8.753 8.872 544,168 +0.08(+0.89%)
Mar 04, 2003 8.920 8.920 8.794 8.794 280,814 -0.11(-1.20%)
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.