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 (%)
Sep 30, 2004 11.15 11.15 11.08 11.11 2,456,034 -0.06(-0.55%)
Sep 29, 2004 11.05 11.17 11.05 11.17 614,978 +0.08(+0.71%)
Sep 28, 2004 11.04 11.11 10.98 11.09 531,558 +0.07(+0.62%)
Sep 27, 2004 11.07 11.08 11.00 11.02 399,639 -0.08(-0.74%)
Sep 24, 2004 11.13 11.17 11.10 11.10 379,754 -0.02(-0.19%)
Sep 23, 2004 11.18 11.18 11.12 11.12 1,527,746 -0.03(-0.28%)
Sep 22, 2004 11.26 11.27 11.15 11.15 684,333 -0.19(-1.65%)
Sep 21, 2004 11.34 11.37 11.28 11.34 479,178 +0.05(+0.40%)
Sep 20, 2004 11.33 11.35 11.26 11.30 340,954 -0.05(-0.47%)
Sep 17, 2004 11.35 11.38 11.30 11.35 366,659 +0.05(+0.42%)
Sep 16, 2004 11.34 11.35 11.29 11.30 491,303 -0.02(-0.15%)
Sep 15, 2004 11.36 11.36 11.30 11.32 521,373 -0.09(-0.76%)
Sep 14, 2004 11.39 11.41 11.36 11.41 790,548 +0.06(+0.49%)
Sep 13, 2004 11.34 11.41 11.34 11.35 628,558 +0.00(+0.04%)
Sep 10, 2004 11.27 11.36 11.22 11.35 318,644 +0.08(+0.69%)
Sep 09, 2004 11.30 11.31 11.22 11.27 428,739 +0.01(+0.11%)
Sep 08, 2004 11.27 11.31 11.24 11.26 760,963 -0.01(-0.11%)
Sep 07, 2004 11.27 11.31 11.22 11.27 1,909,925 +0.03(+0.28%)
Sep 03, 2004 11.28 11.30 11.21 11.24 1,464,696 -0.05(-0.42%)
Sep 02, 2004 11.18 11.30 11.14 11.28 711,493 +0.12(+1.07%)
Sep 01, 2004 11.12 11.19 11.08 11.16 876,393 +0.05(+0.43%)
Aug 31, 2004 11.13 11.13 11.02 11.12 566,963 +0.02(+0.15%)
Aug 30, 2004 11.18 11.18 11.09 11.10 255,594 -0.10(-0.90%)
Aug 27, 2004 11.21 11.22 11.16 11.20 448,139 +0.03(+0.24%)
Aug 26, 2004 11.18 11.19 11.14 11.18 533,983 +0.02(+0.18%)
Aug 25, 2004 11.11 11.18 11.05 11.15 539,318 +0.09(+0.86%)
Aug 24, 2004 11.15 11.15 11.03 11.06 392,364 -0.02(-0.17%)
Aug 23, 2004 11.13 11.13 11.06 11.08 325,434 -0.01(-0.09%)
Aug 20, 2004 11.01 11.11 11.01 11.09 371,024 +0.05(+0.43%)
Aug 19, 2004 11.04 11.06 10.96 11.04 335,134 -0.05(-0.41%)
Aug 18, 2004 10.89 11.09 10.89 11.09 955,932 +0.13(+1.22%)
Aug 17, 2004 10.95 10.98 10.90 10.95 354,049 +0.08(+0.76%)
Aug 16, 2004 10.81 10.91 10.78 10.87 382,664 +0.10(+0.90%)
Aug 13, 2004 10.80 10.82 10.72 10.77 773,088 +0.01(+0.06%)
Aug 12, 2004 10.82 10.86 10.74 10.77 662,508 -0.07(-0.69%)
Aug 11, 2004 10.74 10.88 10.74 10.84 264,809 -0.04(-0.32%)
Aug 10, 2004 10.79 10.89 10.77 10.88 514,583 +0.12(+1.11%)
Aug 09, 2004 10.76 10.80 10.73 10.76 444,259 -0.00(-0.04%)
Aug 06, 2004 10.85 10.87 10.72 10.76 1,259,542 -0.16(-1.44%)
Aug 05, 2004 11.11 11.12 10.90 10.92 1,055,842 -0.19(-1.69%)
Aug 04, 2004 11.08 11.16 11.05 11.11 421,949 +0.01(+0.11%)
Aug 03, 2004 11.20 11.20 11.09 11.09 965,632 -0.12(-1.03%)
Aug 02, 2004 11.13 11.23 11.11 11.21 326,404 +0.06(+0.57%)
Jul 30, 2004 11.13 11.19 11.11 11.14 858,933 +0.00(+0.00%)
Jul 29, 2004 11.14 11.17 11.08 11.14 1,038,382 +0.06(+0.54%)
Jul 28, 2004 11.06 11.13 10.95 11.08 451,534 -0.00(-0.02%)
Jul 27, 2004 11.02 11.12 11.01 11.09 306,519 +0.09(+0.84%)
Jul 26, 2004 11.02 11.04 10.92 10.99 1,098,522 -0.02(-0.15%)
Jul 23, 2004 11.13 11.13 10.97 11.01 849,718 -0.17(-1.49%)
Jul 22, 2004 11.13 11.21 11.04 11.18 8,748,411 +0.06(+0.57%)
Jul 21, 2004 11.37 11.38 11.11 11.11 443,289 -0.23(-2.00%)
Jul 20, 2004 11.24 11.34 11.19 11.34 507,308 +0.13(+1.18%)
Jul 19, 2004 11.22 11.26 11.15 11.21 415,159 -0.03(-0.26%)
Jul 16, 2004 11.38 11.38 11.23 11.24 452,989 -0.05(-0.46%)
Jul 15, 2004 11.39 11.41 11.29 11.29 583,453 -0.07(-0.65%)
Jul 14, 2004 11.36 11.45 11.32 11.36 2,112,655 -0.04(-0.38%)
Jul 13, 2004 11.42 11.43 11.39 11.41 372,964 +0.02(+0.22%)
Jul 12, 2004 11.34 11.40 11.31 11.38 1,900,710 -0.02(-0.18%)
Jul 09, 2004 11.44 11.44 11.37 11.40 540,288 +0.05(+0.40%)
Jul 08, 2004 11.42 11.47 11.36 11.36 430,679 -0.09(-0.77%)
Jul 07, 2004 11.38 11.48 11.38 11.45 1,174,182 +0.03(+0.27%)
Jul 06, 2004 11.49 11.49 11.38 11.41 492,273 -0.10(-0.88%)
Jul 02, 2004 11.55 11.57 11.49 11.52 440,379 -0.06(-0.50%)
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.