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 (%)
Nov 28, 2003 10.99 11.08 10.99 11.06 188,159 +0.01(+0.07%)
Nov 26, 2003 11.08 11.08 10.96 11.05 501,921 +0.02(+0.22%)
Nov 25, 2003 11.03 11.07 10.99 11.03 1,241,951 -0.01(-0.09%)
Nov 24, 2003 10.94 11.04 10.94 11.04 318,125 +0.19(+1.79%)
Nov 21, 2003 10.86 10.89 10.81 10.84 261,871 -0.02(-0.15%)
Nov 20, 2003 10.95 11.00 10.85 10.86 332,674 -0.12(-1.07%)
Nov 19, 2003 10.86 10.99 10.86 10.98 318,125 +0.14(+1.26%)
Nov 18, 2003 10.98 10.98 10.84 10.84 720,147 -0.09(-0.87%)
Nov 17, 2003 10.91 10.94 10.84 10.94 610,549 -0.06(-0.54%)
Nov 14, 2003 11.07 11.15 10.99 10.99 701,234 -0.05(-0.43%)
Nov 13, 2003 11.01 11.06 11.01 11.04 595,515 -0.02(-0.17%)
Nov 12, 2003 10.93 11.07 10.92 11.06 655,649 +0.16(+1.49%)
Nov 11, 2003 10.91 10.91 10.91 10.90 717,722 -0.01(-0.09%)
Nov 10, 2003 10.98 10.98 10.91 10.91 457,305 -0.07(-0.62%)
Nov 07, 2003 11.03 11.06 10.98 10.98 893,758 -0.06(-0.50%)
Nov 06, 2003 10.96 11.04 10.92 11.03 441,302 +0.07(+0.62%)
Nov 05, 2003 10.96 10.99 10.88 10.96 490,767 +0.01(+0.13%)
Nov 04, 2003 10.96 11.01 10.96 10.95 379,714 -0.09(-0.80%)
Nov 03, 2003 10.96 11.05 10.96 11.04 413,471 +0.09(+0.83%)
Oct 31, 2003 10.97 10.99 10.92 10.95 664,863 -0.01(-0.11%)
Oct 30, 2003 10.96 10.99 10.91 10.96 407,841 +0.02(+0.23%)
Oct 29, 2003 10.94 10.96 10.88 10.94 350,617 -0.01(-0.13%)
Oct 28, 2003 10.79 10.95 10.79 10.95 673,107 +0.17(+1.59%)
Oct 27, 2003 10.82 10.83 10.72 10.78 322,005 +0.04(+0.33%)
Oct 24, 2003 10.71 10.75 10.62 10.74 426,754 -0.04(-0.36%)
Oct 23, 2003 10.78 10.84 10.74 10.78 512,104 -0.03(-0.31%)
Oct 22, 2003 10.88 10.89 10.76 10.82 638,676 -0.17(-1.56%)
Oct 21, 2003 10.92 11.01 10.95 10.99 674,077 +0.07(+0.64%)
Oct 20, 2003 10.89 10.94 10.84 10.92 321,035 +0.06(+0.55%)
Oct 17, 2003 10.98 10.99 10.84 10.86 437,422 -0.12(-1.09%)
Oct 16, 2003 10.92 10.95 10.90 10.98 287,089 +0.02(+0.17%)
Oct 15, 2003 11.02 11.02 10.91 10.96 588,241 -0.01(-0.07%)
Oct 14, 2003 10.92 10.97 10.92 10.97 403,476 +0.06(+0.53%)
Oct 13, 2003 10.96 10.97 10.88 10.91 1,249,225 +0.02(+0.23%)
Oct 10, 2003 10.91 10.91 10.91 10.88 466,034 +0.01(+0.08%)
Oct 09, 2003 10.99 11.01 10.93 10.88 480,583 -0.02(-0.21%)
Oct 08, 2003 10.91 10.91 10.84 10.90 903,457 -0.01(-0.11%)
Oct 07, 2003 10.80 10.87 10.80 10.91 375,349 +0.03(+0.25%)
Oct 06, 2003 10.88 10.89 10.81 10.88 381,653 +0.02(+0.21%)
Oct 03, 2003 10.92 10.93 10.84 10.86 1,786,062 +0.13(+1.25%)
Oct 02, 2003 10.75 10.77 10.68 10.73 719,177 +0.00(+0.04%)
Oct 01, 2003 10.55 10.72 10.54 10.72 520,833 +0.23(+2.16%)
Sep 30, 2003 10.59 10.59 10.44 10.50 1,537,769 -0.10(-0.95%)
Sep 29, 2003 10.58 10.64 10.53 10.60 248,778 +0.05(+0.45%)
Sep 26, 2003 10.53 10.60 10.52 10.55 643,040 +0.01(+0.08%)
Sep 25, 2003 10.67 10.73 10.54 10.54 596,000 -0.10(-0.93%)
Sep 24, 2003 10.88 10.88 10.63 10.64 588,241 -0.22(-2.05%)
Sep 23, 2003 10.76 10.86 10.76 10.86 596,485 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.74 10.78 531,502 -0.13(-1.17%)
Sep 19, 2003 10.97 10.97 10.88 10.91 355,951 -0.05(-0.45%)
Sep 18, 2003 10.82 10.98 10.82 10.96 578,057 +0.09(+0.85%)
Sep 17, 2003 10.85 10.85 10.85 10.87 304,547 -0.01(-0.10%)
Sep 16, 2003 10.74 10.88 10.74 10.88 343,343 +0.14(+1.27%)
Sep 15, 2003 10.77 10.78 10.70 10.74 331,219 -0.05(-0.44%)
Sep 12, 2003 10.72 10.79 10.62 10.79 381,653 +0.03(+0.29%)
Sep 11, 2003 10.73 10.80 10.68 10.76 300,182 +0.09(+0.89%)
Sep 10, 2003 10.73 10.78 10.64 10.66 238,594 -0.09(-0.88%)
Sep 09, 2003 10.82 10.83 10.73 10.76 473,794 -0.10(-0.91%)
Sep 08, 2003 10.79 10.87 10.75 10.86 338,978 +0.11(+1.02%)
Sep 05, 2003 10.76 10.82 10.70 10.75 324,915 -0.05(-0.46%)
Sep 04, 2003 10.78 10.82 10.72 10.80 1,272,503 +0.03(+0.25%)
Sep 03, 2003 10.73 10.83 10.72 10.77 637,221 +0.06(+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.