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 )

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2002 9.282 9.296 9.150 9.253 3,908,045 -0.04(-0.44%)
Dec 30, 2002 9.218 9.325 9.169 9.294 973,128 +0.05(+0.56%)
Dec 27, 2002 9.309 9.362 9.212 9.243 816,360 -0.08(-0.82%)
Dec 26, 2002 9.412 9.504 9.305 9.319 693,081 -0.08(-0.81%)
Dec 24, 2002 9.441 9.455 9.395 9.395 626,588 -0.05(-0.48%)
Dec 23, 2002 9.344 9.496 9.344 9.441 1,199,787 +0.06(+0.64%)
Dec 20, 2002 9.422 9.441 9.356 9.381 1,094,951 +0.07(+0.77%)
Dec 19, 2002 9.348 9.490 9.259 9.309 555,241 -0.06(-0.59%)
Dec 18, 2002 9.395 9.432 9.319 9.364 902,752 -0.11(-1.17%)
Dec 17, 2002 9.583 9.607 9.476 9.476 584,362 -0.11(-1.12%)
Dec 16, 2002 9.410 9.616 9.410 9.583 794,034 +0.16(+1.66%)
Dec 13, 2002 9.488 9.564 9.426 9.426 837,230 -0.18(-1.82%)
Dec 12, 2002 9.636 9.682 9.544 9.601 508,162 -0.07(-0.77%)
Dec 11, 2002 9.581 9.723 9.564 9.675 574,655 -0.00(-0.04%)
Dec 10, 2002 9.556 9.680 9.546 9.680 1,428,387 +0.12(+1.29%)
Dec 09, 2002 9.632 9.702 9.533 9.556 1,683,196 -0.15(-1.53%)
Dec 06, 2002 9.591 9.756 9.560 9.704 314,022 +0.01(+0.13%)
Dec 05, 2002 9.869 9.869 9.657 9.692 443,610 -0.09(-0.88%)
Dec 04, 2002 9.704 9.892 9.692 9.778 637,265 -0.02(-0.23%)
Dec 03, 2002 9.818 9.844 9.739 9.801 1,240,556 -0.13(-1.27%)
Dec 02, 2002 10.12 10.15 9.842 9.927 862,468 +0.01(+0.08%)
Nov 29, 2002 10.03 10.03 9.917 9.919 486,321 -0.06(-0.64%)
Nov 27, 2002 9.787 10.02 9.787 9.982 306,741 +0.23(+2.34%)
Nov 26, 2002 9.869 9.886 9.717 9.754 534,371 -0.16(-1.58%)
Nov 25, 2002 9.921 9.972 9.822 9.910 789,665 +0.00(+0.00%)
Nov 22, 2002 9.921 9.974 9.888 9.910 590,672 -0.04(-0.41%)
Nov 21, 2002 9.879 9.970 9.859 9.952 3,049,945 +0.14(+1.43%)
Nov 20, 2002 9.564 9.811 9.564 9.811 1,660,870 +0.21(+2.23%)
Nov 19, 2002 9.579 9.704 9.539 9.597 583,391 -0.06(-0.58%)
Nov 18, 2002 9.859 9.859 9.636 9.653 666,386 -0.09(-0.95%)
Nov 15, 2002 9.612 9.760 9.601 9.746 486,321 +0.03(+0.28%)
Nov 14, 2002 9.663 9.746 9.597 9.719 1,424,504 +0.21(+2.21%)
Nov 13, 2002 9.447 9.607 9.393 9.509 1,467,701 +0.07(+0.74%)
Nov 12, 2002 9.502 9.595 9.422 9.439 525,149 +0.02(+0.24%)
Nov 11, 2002 9.570 9.570 9.377 9.416 741,616 -0.16(-1.66%)
Nov 08, 2002 9.708 9.756 9.550 9.575 715,407 -0.11(-1.13%)
Nov 07, 2002 9.791 9.791 9.616 9.684 1,251,234 -0.14(-1.47%)
Nov 06, 2002 9.814 9.869 9.638 9.828 1,296,372 +0.07(+0.74%)
Nov 05, 2002 9.659 9.764 9.651 9.756 1,094,466 +0.08(+0.85%)
Nov 04, 2002 9.772 9.855 9.630 9.673 1,305,108 +0.05(+0.56%)
Nov 01, 2002 9.410 9.657 9.387 9.620 1,170,666 +0.13(+1.39%)
Oct 31, 2002 9.566 9.599 9.401 9.488 587,274 -0.03(-0.30%)
Oct 30, 2002 9.467 9.572 9.397 9.517 476,129 +0.07(+0.74%)
Oct 29, 2002 9.447 9.513 9.274 9.447 7,280,263 -0.05(-0.54%)
Oct 28, 2002 9.721 9.721 9.459 9.498 633,382 -0.16(-1.64%)
Oct 25, 2002 9.375 9.657 9.375 9.657 606,203 +0.23(+2.49%)
Oct 24, 2002 9.684 9.684 9.395 9.422 530,488 -0.21(-2.14%)
Oct 23, 2002 9.498 9.628 9.389 9.628 830,435 +0.07(+0.78%)
Oct 22, 2002 9.560 9.603 9.469 9.554 1,763,279 -0.13(-1.34%)
Oct 21, 2002 9.509 9.727 9.422 9.684 1,102,231 +0.15(+1.53%)
Oct 18, 2002 9.416 9.572 9.340 9.537 804,711 +0.09(+0.94%)
Oct 17, 2002 9.570 9.579 9.434 9.449 824,125 +0.14(+1.51%)
Oct 16, 2002 9.375 9.428 9.249 9.309 1,292,004 -0.23(-2.42%)
Oct 15, 2002 9.519 9.539 9.377 9.539 2,572,359 +0.38(+4.12%)
Oct 14, 2002 9.076 9.171 9.014 9.162 516,898 +0.19(+2.11%)
Oct 11, 2002 8.839 9.105 8.839 8.973 520,781 +0.24(+2.78%)
Oct 10, 2002 8.561 8.757 8.386 8.730 523,208 +0.22(+2.54%)
Oct 09, 2002 8.581 8.629 8.493 8.513 527,091 -0.18(-2.09%)
Oct 08, 2002 8.639 8.802 8.509 8.695 1,233,761 +0.20(+2.30%)
Oct 07, 2002 8.623 8.709 8.439 8.499 330,523 -0.11(-1.32%)
Oct 04, 2002 8.833 8.833 8.522 8.612 281,018 -0.17(-1.95%)
Oct 03, 2002 8.849 8.985 8.748 8.783 230,541 -0.08(-0.95%)
Oct 02, 2002 8.983 9.082 8.829 8.868 212,583 -0.15(-1.62%)
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.