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 )

89.93 +0.68 (+0.76%)
Streaming Delayed Price Updated: 2:41 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 (%)
Aug 30, 2002 9.683 9.837 9.658 9.685 169,405 -0.04(-0.36%)
Aug 29, 2002 9.606 9.821 9.592 9.720 307,259 -0.02(-0.17%)
Aug 28, 2002 9.769 9.833 9.687 9.736 670,825 -0.14(-1.38%)
Aug 27, 2002 10.13 10.14 9.819 9.872 404,825 -0.19(-1.90%)
Aug 26, 2002 10.07 10.09 9.872 10.06 548,989 +0.08(+0.76%)
Aug 23, 2002 10.09 10.17 9.988 9.988 805,767 -0.27(-2.67%)
Aug 22, 2002 10.18 10.27 10.08 10.26 1,496,494 +0.14(+1.38%)
Aug 21, 2002 10.12 10.15 9.944 10.12 1,051,380 +0.09(+0.88%)
Aug 20, 2002 10.06 10.08 9.951 10.03 947,990 +0.14(+1.44%)
Aug 16, 2002 9.827 9.973 9.790 9.891 754,314 -0.04(-0.35%)
Aug 15, 2002 9.899 9.957 9.808 9.926 1,729,972 +0.12(+1.18%)
Aug 14, 2002 9.429 9.839 9.343 9.810 957,212 +0.41(+4.32%)
Aug 13, 2002 9.538 9.707 9.343 9.405 1,219,815 -0.19(-1.93%)
Aug 12, 2002 9.512 9.635 9.477 9.590 329,102 +0.22(+2.33%)
Aug 07, 2002 9.384 9.388 9.116 9.372 734,413 +0.21(+2.34%)
Aug 06, 2002 9.096 9.293 9.056 9.157 403,854 +0.29(+3.23%)
Aug 05, 2002 9.131 9.170 8.869 8.871 281,533 -0.30(-3.26%)
Aug 02, 2002 9.273 9.345 9.065 9.170 289,785 -0.16(-1.70%)
Aug 01, 2002 9.609 9.617 9.302 9.328 622,770 -0.28(-2.92%)
Jul 31, 2002 9.518 9.629 9.372 9.609 535,883 +0.05(+0.50%)
Jul 30, 2002 9.446 9.648 9.405 9.561 764,508 +0.02(+0.24%)
Jul 29, 2002 9.271 9.543 9.207 9.538 792,176 +0.50(+5.49%)
Jul 26, 2002 8.848 9.042 8.838 9.042 197,558 +0.08(+0.85%)
Jul 25, 2002 8.931 9.054 8.653 8.966 402,398 -0.01(-0.11%)
Jul 24, 2002 8.245 8.986 8.245 8.976 659,175 +0.51(+5.98%)
Jul 23, 2002 8.611 8.686 8.420 8.469 448,996 -0.11(-1.27%)
Jul 22, 2002 8.828 8.869 8.521 8.578 705,289 -0.20(-2.23%)
Jul 19, 2002 8.941 9.042 8.838 8.774 745,092 -0.64(-6.81%)
Jul 17, 2002 9.641 9.641 9.302 9.415 760,139 -0.05(-0.54%)
Jul 12, 2002 9.600 9.635 9.376 9.466 264,058 -0.08(-0.80%)
Jul 11, 2002 9.291 9.543 9.194 9.543 466,956 +0.14(+1.45%)
Jul 10, 2002 9.796 9.796 9.407 9.407 242,701 -0.33(-3.39%)
Jul 09, 2002 10.03 10.03 9.714 9.736 40,531,068 -0.32(-3.18%)
Jul 08, 2002 10.20 10.20 10.01 10.06 327,646 -0.14(-1.35%)
Jul 05, 2002 9.899 10.19 9.899 10.19 159,697 +0.41(+4.21%)
Jul 04, 2002 9.650 9.800 9.565 9.782 367,449 +0.00(+0.00%)
Jul 03, 2002 9.650 9.800 9.565 9.782 367,449 +0.06(+0.66%)
Jul 02, 2002 9.878 9.926 9.670 9.718 241,244 -0.22(-2.22%)
Jul 01, 2002 10.16 10.20 9.922 9.938 344,150 -0.27(-2.66%)
Jun 28, 2002 10.24 10.40 10.16 10.21 269,398 -0.05(-0.48%)
Jun 27, 2002 10.15 10.26 9.992 10.26 176,686 +0.19(+1.90%)
Jun 26, 2002 9.765 10.12 9.765 10.07 355,314 +0.06(+0.56%)
Jun 25, 2002 10.23 10.33 9.959 10.01 265,029 -0.09(-0.94%)
Jun 21, 2002 10.28 10.36 10.04 10.11 854,307 -0.23(-2.27%)
Jun 20, 2002 10.47 10.56 10.34 10.34 282,989 -0.17(-1.65%)
Jun 19, 2002 10.66 10.73 10.49 10.52 202,898 -0.21(-1.96%)
Jun 18, 2002 10.69 10.77 10.65 10.73 204,839 -0.01(-0.06%)
Jun 17, 2002 10.55 10.73 10.55 10.73 554,329 +0.24(+2.30%)
Jun 14, 2002 10.38 10.50 10.19 10.49 1,902,290 -0.12(-1.09%)
Jun 12, 2002 10.52 10.62 10.40 10.61 560,153 +0.10(+0.98%)
Jun 11, 2002 10.74 10.77 10.48 10.50 157,755 -0.18(-1.68%)
Jun 10, 2002 10.67 10.81 10.66 10.68 173,288 +0.03(+0.27%)
Jun 07, 2002 10.52 10.68 10.47 10.65 397,058 -0.06(-0.60%)
Jun 06, 2002 10.89 10.91 10.68 10.72 474,237 -0.23(-2.14%)
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.