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 (%)
Jul 31, 2002 9.519 9.630 9.373 9.610 535,827 +0.05(+0.50%)
Jul 30, 2002 9.447 9.649 9.406 9.562 764,427 +0.02(+0.24%)
Jul 29, 2002 9.272 9.544 9.208 9.539 792,092 +0.50(+5.49%)
Jul 26, 2002 8.849 9.043 8.839 9.043 197,537 +0.08(+0.85%)
Jul 25, 2002 8.932 9.055 8.654 8.967 402,355 -0.01(-0.11%)
Jul 24, 2002 8.246 8.987 8.246 8.977 659,106 +0.51(+5.98%)
Jul 23, 2002 8.612 8.687 8.421 8.470 448,949 -0.11(-1.27%)
Jul 22, 2002 8.829 8.870 8.522 8.579 705,214 -0.20(-2.23%)
Jul 19, 2002 8.942 9.043 8.839 8.775 745,013 -0.64(-6.81%)
Jul 17, 2002 9.643 9.643 9.303 9.416 760,059 -0.05(-0.54%)
Jul 12, 2002 9.601 9.636 9.377 9.467 264,030 -0.08(-0.80%)
Jul 11, 2002 9.292 9.544 9.195 9.544 466,907 +0.14(+1.45%)
Jul 10, 2002 9.797 9.797 9.408 9.408 242,675 -0.33(-3.39%)
Jul 09, 2002 10.03 10.03 9.715 9.737 40,526,800 -0.32(-3.18%)
Jul 08, 2002 10.20 10.20 10.01 10.06 327,611 -0.14(-1.35%)
Jul 05, 2002 9.900 10.19 9.900 10.19 159,680 +0.41(+4.21%)
Jul 04, 2002 9.651 9.801 9.566 9.783 367,410 +0.00(+0.00%)
Jul 03, 2002 9.651 9.801 9.566 9.783 367,410 +0.06(+0.66%)
Jul 02, 2002 9.879 9.927 9.671 9.719 241,219 -0.22(-2.22%)
Jul 01, 2002 10.16 10.20 9.923 9.939 344,113 -0.27(-2.66%)
Jun 28, 2002 10.24 10.40 10.16 10.21 269,369 -0.05(-0.48%)
Jun 27, 2002 10.16 10.26 9.993 10.26 176,667 +0.19(+1.90%)
Jun 26, 2002 9.766 10.12 9.766 10.07 355,276 +0.06(+0.56%)
Jun 25, 2002 10.23 10.33 9.960 10.01 265,001 -0.09(-0.94%)
Jun 21, 2002 10.29 10.36 10.04 10.11 854,217 -0.23(-2.27%)
Jun 20, 2002 10.47 10.56 10.34 10.34 282,959 -0.17(-1.65%)
Jun 19, 2002 10.66 10.73 10.49 10.52 202,876 -0.21(-1.96%)
Jun 18, 2002 10.69 10.77 10.65 10.73 204,818 -0.01(-0.06%)
Jun 17, 2002 10.55 10.73 10.55 10.73 554,270 +0.24(+2.30%)
Jun 14, 2002 10.38 10.50 10.19 10.49 1,902,090 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.40 10.61 560,094 +0.10(+0.98%)
Jun 11, 2002 10.74 10.78 10.49 10.50 157,739 -0.18(-1.68%)
Jun 10, 2002 10.67 10.81 10.66 10.68 173,270 +0.03(+0.27%)
Jun 07, 2002 10.52 10.68 10.47 10.65 397,017 -0.06(-0.60%)
Jun 06, 2002 10.90 10.91 10.69 10.72 474,187 -0.23(-2.14%)
Jun 05, 2002 10.83 10.95 10.78 10.95 241,704 -0.07(-0.64%)
May 31, 2002 11.09 11.20 11.02 11.02 347,511 -0.11(-0.98%)
May 28, 2002 11.24 11.24 11.05 11.13 142,207 -0.07(-0.62%)
May 27, 2002 11.35 11.35 11.19 11.20 220,349 +0.00(+0.00%)
May 24, 2002 11.35 11.35 11.19 11.20 220,349 -0.18(-1.61%)
May 23, 2002 11.32 11.39 11.19 11.39 441,183 +0.09(+0.82%)
May 22, 2002 11.19 11.29 11.16 11.29 171,328 +0.06(+0.50%)
May 21, 2002 11.46 11.47 11.20 11.24 185,889 -0.18(-1.57%)
May 20, 2002 11.48 11.50 11.37 11.42 283,444 -0.16(-1.35%)
May 17, 2002 11.50 11.58 11.43 11.57 318,390 +0.15(+1.34%)
May 16, 2002 11.33 11.44 11.32 11.42 456,715 +0.03(+0.29%)
May 15, 2002 11.35 11.52 11.33 11.39 198,993 -0.03(-0.29%)
May 14, 2002 11.39 11.46 11.33 11.42 267,913 +0.25(+2.21%)
May 13, 2002 10.95 11.18 10.95 11.17 1,116,307 +0.24(+2.19%)
May 10, 2002 11.16 11.16 10.93 10.93 230,541 -0.27(-2.37%)
May 09, 2002 11.30 11.32 11.14 11.20 210,156 -0.13(-1.13%)
May 08, 2002 11.13 11.36 11.09 11.33 313,536 +0.52(+4.78%)
May 07, 2002 10.95 10.95 10.81 10.81 236,365 -0.05(-0.46%)
May 06, 2002 11.14 11.14 10.86 10.86 906,150 -0.22(-2.03%)
May 03, 2002 11.16 11.18 11.05 11.08 211,612 -0.17(-1.52%)
May 02, 2002 11.30 11.40 11.21 11.26 265,972 -0.07(-0.62%)
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.