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 )

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 10.30 10.43 10.21 10.27 30,535,190 -0.22(-2.14%)
Mar 28, 2003 10.48 10.58 10.41 10.49 886,296 -0.06(-0.59%)
Mar 27, 2003 10.43 10.62 10.39 10.55 731,464 -0.00(-0.02%)
Mar 26, 2003 10.59 10.63 10.51 10.56 1,825,642 -0.07(-0.68%)
Mar 25, 2003 10.48 10.69 10.46 10.63 1,531,503 +0.13(+1.24%)
Mar 24, 2003 10.63 10.66 10.46 10.50 2,050,343 -0.38(-3.45%)
Mar 21, 2003 10.75 10.85 10.66 10.87 4,531,974 +0.25(+2.40%)
Mar 20, 2003 10.52 10.67 10.44 10.62 1,106,253 +0.00(+0.00%)
Mar 19, 2003 10.55 10.64 10.42 10.62 1,031,640 +0.11(+1.01%)
Mar 18, 2003 10.51 10.52 10.40 10.51 1,994,275 +0.01(+0.13%)
Mar 17, 2003 10.07 10.50 10.05 10.50 2,204,744 +0.39(+3.85%)
Mar 14, 2003 10.17 10.22 10.04 10.11 1,346,049 +0.02(+0.18%)
Mar 13, 2003 9.928 10.11 9.833 10.09 702,568 +0.33(+3.37%)
Mar 12, 2003 9.701 9.778 9.564 9.761 347,186 +0.07(+0.72%)
Mar 11, 2003 9.759 9.808 9.662 9.692 353,224 -0.04(-0.41%)
Mar 10, 2003 9.919 9.919 9.694 9.731 244,109 -0.28(-2.76%)
Mar 07, 2003 9.727 10.01 9.727 10.01 362,713 +0.12(+1.20%)
Mar 06, 2003 9.908 9.977 9.863 9.889 259,204 -0.09(-0.88%)
Mar 05, 2003 9.850 9.979 9.843 9.977 483,905 +0.09(+0.89%)
Mar 04, 2003 10.03 10.03 9.889 9.889 249,715 -0.12(-1.21%)
Mar 03, 2003 10.23 10.25 9.991 10.01 671,515 -0.08(-0.76%)
Feb 28, 2003 10.11 10.20 10.08 10.09 229,445 +0.03(+0.25%)
Feb 27, 2003 9.996 10.15 9.986 10.06 306,645 +0.12(+1.24%)
Feb 26, 2003 10.09 10.16 9.938 9.938 407,567 -0.16(-1.58%)
Feb 25, 2003 9.924 10.12 9.852 10.10 940,639 +0.08(+0.81%)
Feb 24, 2003 10.13 10.14 10.02 10.02 636,149 -0.19(-1.86%)
Feb 21, 2003 10.12 10.26 10.00 10.21 1,237,796 +0.11(+1.08%)
Feb 20, 2003 10.19 10.20 9.854 10.10 227,288 -0.02(-0.16%)
Feb 19, 2003 10.21 10.22 10.07 10.11 281,199 -0.13(-1.22%)
Feb 18, 2003 10.12 10.25 10.10 10.24 1,184,748 +0.21(+2.10%)
Feb 14, 2003 9.808 10.03 9.785 10.03 455,871 +0.23(+2.32%)
Feb 13, 2003 9.833 9.833 9.655 9.801 466,222 -0.04(-0.40%)
Feb 12, 2003 9.942 9.970 9.836 9.840 3,161,772 -0.09(-0.86%)
Feb 11, 2003 9.975 10.08 9.859 9.926 562,399 -0.07(-0.74%)
Feb 10, 2003 9.935 10.00 9.824 10.00 337,698 +0.10(+1.05%)
Feb 07, 2003 10.10 10.10 9.857 9.896 230,307 -0.09(-0.91%)
Feb 06, 2003 10.01 10.07 9.928 9.986 1,155,420 -0.04(-0.37%)
Feb 05, 2003 10.18 10.24 10.01 10.02 199,686 -0.05(-0.46%)
Feb 04, 2003 10.10 10.10 9.968 10.07 276,886 -0.13(-1.23%)
Feb 03, 2003 10.17 10.26 10.16 10.20 1,104,097 +0.07(+0.71%)
Jan 31, 2003 9.979 10.19 9.970 10.12 282,493 +0.08(+0.76%)
Jan 30, 2003 10.29 10.29 10.01 10.05 456,302 -0.22(-2.17%)
Jan 29, 2003 10.11 10.30 10.03 10.27 815,134 +0.11(+1.07%)
Jan 28, 2003 10.13 10.23 10.05 10.16 832,385 +0.13(+1.27%)
Jan 27, 2003 10.07 10.18 9.963 10.03 2,827,092 -0.16(-1.57%)
Jan 24, 2003 10.41 10.44 10.16 10.19 2,405,293 -0.28(-2.70%)
Jan 23, 2003 10.53 10.53 10.38 10.48 382,121 +0.07(+0.67%)
Jan 22, 2003 10.43 10.55 10.37 10.41 533,071 -0.06(-0.60%)
Jan 21, 2003 10.62 10.68 10.46 10.47 2,510,958 -0.15(-1.42%)
Jan 17, 2003 10.66 10.72 10.54 10.62 693,079 -0.17(-1.61%)
Jan 16, 2003 10.90 10.92 10.73 10.79 673,240 -0.05(-0.45%)
Jan 15, 2003 10.90 10.95 10.81 10.84 411,880 -0.17(-1.54%)
Jan 14, 2003 10.92 11.01 10.91 11.01 270,417 +0.08(+0.72%)
Jan 13, 2003 11.08 11.08 10.90 10.93 1,164,046 -0.01(-0.13%)
Jan 10, 2003 10.90 11.04 10.85 10.95 205,724 -0.02(-0.19%)
Jan 09, 2003 10.87 10.99 10.84 10.97 497,706 +0.19(+1.81%)
Jan 08, 2003 10.89 10.90 10.73 10.77 507,194 -0.12(-1.11%)
Jan 07, 2003 10.87 10.99 10.87 10.89 590,864 -0.03(-0.25%)
Jan 06, 2003 10.78 10.99 10.78 10.92 577,925 +0.16(+1.51%)
Jan 03, 2003 10.77 10.79 10.68 10.76 312,683 +0.00(+0.00%)
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.