Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.60 11.60 11.53 11.57 411,764 -0.01(-0.09%)
May 27, 2004 11.46 11.59 11.45 11.58 760,478 +0.13(+1.13%)
May 26, 2004 11.44 11.49 11.41 11.45 1,852,695 +0.03(+0.25%)
May 25, 2004 11.25 11.45 11.21 11.42 1,667,426 +0.15(+1.33%)
May 24, 2004 11.35 11.37 11.23 11.27 1,699,921 -0.01(-0.07%)
May 21, 2004 11.29 11.33 11.22 11.28 439,409 +0.03(+0.27%)
May 20, 2004 11.25 11.28 11.18 11.25 2,325,569 +0.02(+0.20%)
May 19, 2004 11.40 11.43 11.23 11.23 2,355,154 -0.07(-0.66%)
May 18, 2004 11.30 11.32 11.25 11.30 980,182 +0.10(+0.86%)
May 17, 2004 11.13 11.27 11.13 11.21 575,208 -0.09(-0.82%)
May 14, 2004 11.36 11.39 11.25 11.30 436,984 -0.03(-0.27%)
May 13, 2004 11.35 11.40 11.29 11.33 441,834 -0.04(-0.36%)
May 12, 2004 11.34 11.38 11.14 11.37 609,158 +0.03(+0.27%)
May 11, 2004 11.37 11.40 11.31 11.34 786,183 +0.03(+0.25%)
May 10, 2004 11.33 11.38 11.24 11.31 2,417,234 -0.08(-0.71%)
May 07, 2004 11.46 11.53 11.39 11.39 3,767,956 -0.09(-0.81%)
May 06, 2004 11.45 11.51 11.39 11.48 1,405,041 -0.06(-0.48%)
May 05, 2004 11.50 11.56 11.47 11.54 975,332 +0.09(+0.83%)
May 04, 2004 11.50 11.58 11.40 11.45 1,601,466 -0.04(-0.38%)
May 03, 2004 11.40 11.53 11.40 11.49 620,313 +0.13(+1.11%)
Apr 30, 2004 11.51 11.51 11.36 11.36 706,158 -0.11(-0.92%)
Apr 29, 2004 11.56 11.58 11.37 11.47 595,578 -0.05(-0.45%)
Apr 28, 2004 11.63 11.64 11.50 11.52 403,034 -0.17(-1.46%)
Apr 27, 2004 11.71 11.79 11.66 11.69 420,979 +0.01(+0.12%)
Apr 26, 2004 11.74 11.77 11.63 11.68 1,021,892 -0.05(-0.39%)
Apr 23, 2004 11.72 11.75 11.67 11.72 1,237,717 +0.04(+0.32%)
Apr 22, 2004 11.52 11.72 11.50 11.68 1,293,007 +0.14(+1.18%)
Apr 21, 2004 11.51 11.57 11.45 11.55 416,614 +0.06(+0.56%)
Apr 20, 2004 11.71 11.71 11.48 11.48 1,288,642 -0.20(-1.73%)
Apr 19, 2004 11.65 11.69 11.61 11.69 1,685,856 +0.02(+0.21%)
Apr 16, 2004 11.62 11.68 11.56 11.66 441,834 +0.06(+0.55%)
Apr 15, 2004 11.61 11.64 11.52 11.60 465,598 +0.00(+0.02%)
Apr 14, 2004 11.48 11.61 11.47 11.60 259,474 +0.04(+0.32%)
Apr 13, 2004 11.72 11.73 11.53 11.56 545,138 -0.13(-1.13%)
Apr 12, 2004 11.63 11.69 11.63 11.69 595,093 +0.10(+0.89%)
Apr 08, 2004 11.75 11.75 11.55 11.59 369,084 -0.05(-0.44%)
Apr 07, 2004 11.70 11.70 11.59 11.64 648,443 -0.03(-0.26%)
Apr 06, 2004 11.70 11.70 11.63 11.67 1,788,676 -0.06(-0.48%)
Apr 05, 2004 11.67 11.74 11.64 11.73 598,488 +0.08(+0.67%)
Apr 02, 2004 11.64 11.67 11.58 11.65 761,448 +0.13(+1.11%)
Apr 01, 2004 11.47 11.53 11.44 11.52 738,168 +0.07(+0.63%)
Mar 31, 2004 11.45 11.49 11.39 11.45 299,244 -0.00(-0.04%)
Mar 30, 2004 11.42 11.47 11.39 11.45 773,088 +0.03(+0.29%)
Mar 29, 2004 11.37 11.47 11.36 11.42 1,714,956 +0.10(+0.87%)
Mar 26, 2004 11.33 11.40 11.32 11.32 809,948 -0.02(-0.20%)
Mar 25, 2004 11.23 11.35 11.18 11.34 547,563 +0.19(+1.72%)
Mar 24, 2004 11.14 11.21 11.05 11.15 602,853 +0.02(+0.22%)
Mar 23, 2004 11.15 11.21 11.08 11.13 839,533 +0.02(+0.20%)
Mar 22, 2004 11.17 11.19 11.05 11.10 896,763 -0.15(-1.37%)
Mar 19, 2004 11.39 11.39 11.26 11.26 253,169 -0.12(-1.07%)
Mar 18, 2004 11.41 11.43 11.29 11.38 354,534 -0.06(-0.52%)
Mar 17, 2004 11.39 11.46 11.36 11.44 861,358 +0.10(+0.85%)
Mar 16, 2004 11.39 11.39 11.23 11.34 1,179,517 +0.06(+0.53%)
Mar 15, 2004 11.37 11.40 11.26 11.28 1,315,317 -0.16(-1.44%)
Mar 12, 2004 11.39 11.45 11.33 11.45 733,318 +0.15(+1.37%)
Mar 11, 2004 11.40 11.52 11.29 11.29 1,002,977 -0.19(-1.62%)
Mar 10, 2004 11.63 11.67 11.48 11.48 686,758 -0.16(-1.38%)
Mar 09, 2004 11.69 11.69 11.59 11.64 1,466,636 -0.04(-0.34%)
Mar 08, 2004 11.84 11.86 11.68 11.68 1,296,402 -0.16(-1.38%)
Mar 05, 2004 11.76 11.90 11.75 11.84 607,703 +0.01(+0.07%)
Mar 04, 2004 11.80 11.83 11.75 11.83 1,101,917 +0.05(+0.38%)
Mar 03, 2004 11.76 11.80 11.69 11.79 544,653 -0.01(-0.12%)
Mar 02, 2004 11.85 11.88 11.76 11.80 590,243 -0.05(-0.45%)
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.