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 )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 8.986 9.063 8.958 8.962 258,233 +0.02(+0.25%)
Feb 27, 2003 8.881 9.017 8.873 8.939 345,120 +0.11(+1.24%)
Feb 26, 2003 8.966 9.023 8.830 8.830 458,704 -0.14(-1.58%)
Feb 25, 2003 8.817 8.990 8.754 8.972 1,058,661 +0.07(+0.81%)
Feb 24, 2003 8.997 9.013 8.900 8.900 715,968 -0.17(-1.86%)
Feb 21, 2003 8.995 9.112 8.885 9.069 1,393,103 +0.10(+1.08%)
Feb 20, 2003 9.054 9.065 8.756 8.972 255,806 -0.01(-0.16%)
Feb 19, 2003 9.075 9.081 8.945 8.986 316,482 -0.11(-1.22%)
Feb 18, 2003 8.995 9.104 8.972 9.098 1,333,399 +0.19(+2.10%)
Feb 14, 2003 8.714 8.910 8.694 8.910 513,069 +0.20(+2.32%)
Feb 13, 2003 8.737 8.737 8.578 8.708 524,719 -0.04(-0.40%)
Feb 12, 2003 8.834 8.859 8.739 8.743 3,558,482 -0.08(-0.86%)
Feb 11, 2003 8.863 8.953 8.760 8.819 632,964 -0.07(-0.74%)
Feb 10, 2003 8.828 8.885 8.729 8.885 380,069 +0.09(+1.05%)
Feb 07, 2003 8.972 8.972 8.758 8.793 259,204 -0.08(-0.91%)
Feb 06, 2003 8.898 8.943 8.822 8.873 1,300,392 -0.03(-0.37%)
Feb 05, 2003 9.048 9.100 8.892 8.906 224,741 -0.04(-0.46%)
Feb 04, 2003 8.976 8.976 8.857 8.947 311,628 -0.11(-1.23%)
Feb 03, 2003 9.034 9.116 9.026 9.058 1,242,629 +0.06(+0.71%)
Jan 31, 2003 8.867 9.050 8.859 8.995 317,938 +0.07(+0.76%)
Jan 30, 2003 9.147 9.147 8.896 8.927 513,555 -0.20(-2.17%)
Jan 29, 2003 8.982 9.155 8.910 9.124 917,409 +0.10(+1.07%)
Jan 28, 2003 8.997 9.085 8.929 9.028 936,825 +0.11(+1.27%)
Jan 27, 2003 8.951 9.042 8.852 8.914 3,181,810 -0.14(-1.57%)
Jan 24, 2003 9.250 9.277 9.023 9.056 2,707,087 -0.25(-2.70%)
Jan 23, 2003 9.353 9.355 9.219 9.308 430,066 +0.06(+0.67%)
Jan 22, 2003 9.271 9.376 9.211 9.246 599,956 -0.06(-0.60%)
Jan 21, 2003 9.440 9.487 9.293 9.302 2,826,010 -0.13(-1.42%)
Jan 17, 2003 9.473 9.522 9.361 9.435 780,041 -0.15(-1.61%)
Jan 16, 2003 9.683 9.705 9.532 9.590 757,712 -0.04(-0.45%)
Jan 15, 2003 9.683 9.732 9.604 9.633 463,558 -0.15(-1.54%)
Jan 14, 2003 9.699 9.784 9.693 9.784 304,347 +0.07(+0.72%)
Jan 13, 2003 9.841 9.848 9.683 9.714 1,310,100 -0.01(-0.13%)
Jan 10, 2003 9.683 9.810 9.641 9.726 231,536 -0.02(-0.19%)
Jan 09, 2003 9.656 9.767 9.635 9.745 560,153 +0.17(+1.81%)
Jan 08, 2003 9.674 9.689 9.536 9.571 570,832 -0.11(-1.11%)
Jan 07, 2003 9.662 9.769 9.654 9.679 665,000 -0.02(-0.25%)
Jan 06, 2003 9.580 9.767 9.580 9.703 650,438 +0.14(+1.51%)
Jan 03, 2003 9.567 9.590 9.489 9.559 351,916 +0.00(+0.00%)
Jan 02, 2003 9.322 9.565 9.314 9.559 816,931 +0.31(+3.32%)
Dec 31, 2002 9.281 9.295 9.149 9.252 3,908,457 -0.04(-0.44%)
Dec 30, 2002 9.217 9.324 9.168 9.293 973,231 +0.05(+0.56%)
Dec 27, 2002 9.308 9.361 9.211 9.242 816,446 -0.08(-0.82%)
Dec 26, 2002 9.411 9.503 9.304 9.318 693,154 -0.08(-0.81%)
Dec 24, 2002 9.440 9.454 9.394 9.394 626,654 -0.05(-0.48%)
Dec 23, 2002 9.343 9.495 9.343 9.440 1,199,913 +0.06(+0.64%)
Dec 20, 2002 9.421 9.440 9.355 9.380 1,095,067 +0.07(+0.77%)
Dec 19, 2002 9.347 9.489 9.258 9.308 555,299 -0.06(-0.59%)
Dec 18, 2002 9.394 9.431 9.318 9.363 902,847 -0.11(-1.17%)
Dec 17, 2002 9.582 9.606 9.475 9.475 584,424 -0.11(-1.12%)
Dec 16, 2002 9.409 9.615 9.409 9.582 794,117 +0.16(+1.66%)
Dec 13, 2002 9.487 9.563 9.425 9.425 837,318 -0.18(-1.82%)
Dec 12, 2002 9.635 9.681 9.543 9.600 508,215 -0.07(-0.77%)
Dec 11, 2002 9.580 9.722 9.563 9.674 574,716 -0.00(-0.04%)
Dec 10, 2002 9.555 9.679 9.545 9.679 1,428,538 +0.12(+1.29%)
Dec 09, 2002 9.631 9.701 9.532 9.555 1,683,374 -0.15(-1.53%)
Dec 06, 2002 9.590 9.755 9.559 9.703 314,055 +0.01(+0.13%)
Dec 05, 2002 9.868 9.868 9.656 9.691 443,657 -0.09(-0.88%)
Dec 04, 2002 9.703 9.891 9.691 9.777 637,332 -0.02(-0.23%)
Dec 03, 2002 9.817 9.843 9.738 9.800 1,240,687 -0.13(-1.27%)
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.