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 )

89.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 9.281 9.295 9.149 9.252 3,908,458 -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 1,199,914 +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 9.308 555,300 -0.06(-0.59%)
Dec 18, 2002 9.394 9.431 9.318 9.363 902,848 -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 9.600 508,216 -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 9.777 637,333 -0.02(-0.23%)
Dec 03, 2002 9.817 9.843 9.738 9.800 1,240,688 -0.13(-1.27%)
Dec 02, 2002 10.12 10.15 9.841 9.926 862,559 +0.01(+0.08%)
Nov 29, 2002 10.03 10.03 9.915 9.918 486,372 -0.06(-0.64%)
Nov 27, 2002 9.786 10.02 9.786 9.981 306,774 +0.23(+2.34%)
Nov 26, 2002 9.868 9.885 9.716 9.753 534,427 -0.16(-1.58%)
Nov 25, 2002 9.920 9.971 9.821 9.909 789,749 +0.00(+0.00%)
Nov 22, 2002 9.920 9.973 9.887 9.909 590,734 -0.04(-0.41%)
Nov 21, 2002 9.878 9.969 9.858 9.951 3,050,267 +0.14(+1.43%)
Nov 20, 2002 9.563 9.810 9.563 9.810 1,661,046 +0.21(+2.23%)
Nov 19, 2002 9.578 9.703 9.538 9.596 583,453 -0.06(-0.58%)
Nov 18, 2002 9.858 9.858 9.635 9.652 666,457 -0.09(-0.95%)
Nov 15, 2002 9.611 9.759 9.600 9.745 486,372 +0.03(+0.28%)
Nov 14, 2002 9.662 9.745 9.596 9.718 1,424,655 +0.21(+2.21%)
Nov 13, 2002 9.446 9.606 9.392 9.508 1,467,856 +0.07(+0.74%)
Nov 12, 2002 9.501 9.594 9.421 9.438 525,205 +0.02(+0.24%)
Nov 11, 2002 9.569 9.569 9.376 9.415 741,694 -0.16(-1.66%)
Nov 08, 2002 9.707 9.755 9.549 9.574 715,482 -0.11(-1.13%)
Nov 07, 2002 9.790 9.790 9.615 9.683 1,251,366 -0.14(-1.47%)
Nov 06, 2002 9.812 9.868 9.637 9.827 1,296,509 +0.07(+0.74%)
Nov 05, 2002 9.658 9.763 9.650 9.755 1,094,581 +0.08(+0.85%)
Nov 04, 2002 9.771 9.854 9.629 9.672 1,305,246 +0.05(+0.56%)
Nov 01, 2002 9.409 9.656 9.386 9.619 1,170,790 +0.13(+1.39%)
Oct 31, 2002 9.565 9.598 9.400 9.487 587,336 -0.03(-0.30%)
Oct 30, 2002 9.466 9.571 9.396 9.516 476,179 +0.07(+0.74%)
Oct 29, 2002 9.446 9.512 9.273 9.446 7,281,032 -0.05(-0.54%)
Oct 28, 2002 9.720 9.720 9.458 9.497 633,449 -0.16(-1.64%)
Oct 25, 2002 9.374 9.656 9.374 9.656 606,267 +0.23(+2.49%)
Oct 24, 2002 9.683 9.683 9.394 9.421 530,544 -0.21(-2.14%)
Oct 23, 2002 9.497 9.627 9.388 9.627 830,523 +0.07(+0.78%)
Oct 22, 2002 9.559 9.602 9.468 9.553 1,763,466 -0.13(-1.34%)
Oct 21, 2002 9.508 9.726 9.421 9.683 1,102,348 +0.15(+1.53%)
Oct 18, 2002 9.415 9.571 9.339 9.536 804,796 +0.09(+0.94%)
Oct 17, 2002 9.569 9.578 9.433 9.448 824,212 +0.14(+1.51%)
Oct 16, 2002 9.374 9.427 9.248 9.308 1,292,140 -0.23(-2.42%)
Oct 15, 2002 9.518 9.538 9.376 9.538 2,572,631 +0.38(+4.12%)
Oct 14, 2002 9.075 9.170 9.013 9.161 516,953 +0.19(+2.11%)
Oct 11, 2002 8.838 9.104 8.838 8.972 520,836 +0.24(+2.79%)
Oct 10, 2002 8.560 8.756 8.385 8.729 523,263 +0.22(+2.54%)
Oct 09, 2002 8.581 8.628 8.492 8.513 527,146 -0.18(-2.09%)
Oct 08, 2002 8.638 8.801 8.508 8.694 1,233,892 +0.20(+2.30%)
Oct 07, 2002 8.622 8.708 8.438 8.498 330,558 -0.11(-1.32%)
Oct 04, 2002 8.832 8.832 8.521 8.611 281,047 -0.17(-1.95%)
Oct 03, 2002 8.848 8.984 8.747 8.782 230,566 -0.08(-0.95%)
Oct 02, 2002 8.982 9.081 8.828 8.867 212,606 -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.