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: 8:00 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 (%)
Nov 29, 2002 11.29 11.29 11.16 11.16 432,150 -0.07(-0.64%)
Nov 27, 2002 11.01 11.28 11.01 11.23 272,574 +0.26(+2.35%)
Nov 26, 2002 11.11 11.12 10.93 10.98 474,848 -0.18(-1.58%)
Nov 25, 2002 11.16 11.22 11.05 11.15 701,705 +0.00(+0.00%)
Nov 22, 2002 11.16 11.22 11.13 11.15 524,877 -0.05(-0.41%)
Nov 21, 2002 11.12 11.22 11.09 11.20 2,710,213 +0.16(+1.43%)
Nov 20, 2002 10.76 11.04 10.76 11.04 1,475,867 +0.24(+2.23%)
Nov 19, 2002 10.78 10.92 10.74 10.80 518,408 -0.06(-0.58%)
Nov 18, 2002 11.09 11.09 10.84 10.86 592,158 -0.10(-0.95%)
Nov 15, 2002 10.82 10.98 10.80 10.97 432,150 +0.03(+0.28%)
Nov 14, 2002 10.87 10.97 10.80 10.94 1,265,830 +0.24(+2.21%)
Nov 13, 2002 10.63 10.81 10.57 10.70 1,304,214 +0.08(+0.74%)
Nov 12, 2002 10.69 10.80 10.60 10.62 466,653 +0.03(+0.24%)
Nov 11, 2002 10.77 10.77 10.55 10.60 659,008 -0.18(-1.66%)
Nov 08, 2002 10.93 10.98 10.75 10.77 635,718 -0.12(-1.13%)
Nov 07, 2002 11.02 11.02 10.82 10.90 1,111,860 -0.16(-1.47%)
Nov 06, 2002 11.04 11.11 10.85 11.06 1,151,970 +0.08(+0.74%)
Nov 05, 2002 10.87 10.99 10.86 10.98 972,554 +0.09(+0.85%)
Nov 04, 2002 11.00 11.09 10.84 10.89 1,159,733 +0.06(+0.56%)
Nov 01, 2002 10.59 10.87 10.56 10.83 1,040,266 +0.15(+1.39%)
Oct 31, 2002 10.77 10.80 10.58 10.68 521,858 -0.03(-0.30%)
Oct 30, 2002 10.65 10.77 10.58 10.71 423,093 +0.08(+0.74%)
Oct 29, 2002 10.63 10.71 10.44 10.63 6,469,320 -0.06(-0.54%)
Oct 28, 2002 10.94 10.94 10.64 10.69 562,830 -0.18(-1.64%)
Oct 25, 2002 10.55 10.87 10.55 10.87 538,678 +0.26(+2.49%)
Oct 24, 2002 10.90 10.90 10.57 10.60 471,397 -0.23(-2.14%)
Oct 23, 2002 10.69 10.84 10.57 10.84 737,933 +0.08(+0.78%)
Oct 22, 2002 10.76 10.81 10.66 10.75 1,566,869 -0.15(-1.34%)
Oct 21, 2002 10.70 10.95 10.60 10.90 979,455 +0.16(+1.53%)
Oct 18, 2002 10.60 10.77 10.51 10.73 715,075 +0.10(+0.94%)
Oct 17, 2002 10.77 10.78 10.62 10.63 732,327 +0.16(+1.51%)
Oct 16, 2002 10.55 10.61 10.41 10.48 1,148,088 -0.26(-2.42%)
Oct 15, 2002 10.71 10.74 10.55 10.74 2,285,826 +0.42(+4.12%)
Oct 14, 2002 10.21 10.32 10.14 10.31 459,321 +0.21(+2.11%)
Oct 11, 2002 9.947 10.25 9.947 10.10 462,772 +0.27(+2.79%)
Oct 10, 2002 9.634 9.854 9.437 9.824 464,928 +0.24(+2.54%)
Oct 09, 2002 9.657 9.710 9.557 9.581 468,378 -0.20(-2.09%)
Oct 08, 2002 9.722 9.905 9.576 9.785 1,096,334 +0.22(+2.30%)
Oct 07, 2002 9.703 9.801 9.497 9.564 293,707 -0.13(-1.32%)
Oct 04, 2002 9.940 9.940 9.590 9.692 249,715 -0.19(-1.95%)
Oct 03, 2002 9.959 10.11 9.845 9.884 204,861 -0.10(-0.95%)
Oct 02, 2002 10.11 10.22 9.935 9.979 188,904 -0.16(-1.62%)
Oct 01, 2002 9.877 10.16 9.745 10.14 240,658 +0.41(+4.24%)
Sep 30, 2002 9.694 9.868 9.625 9.731 806,939 -0.19(-1.96%)
Sep 27, 2002 10.10 10.23 9.924 9.926 373,495 -0.33(-3.25%)
Sep 26, 2002 10.26 10.34 10.16 10.26 223,407 +0.11(+1.07%)
Sep 25, 2002 10.09 10.23 9.901 10.15 447,676 +0.24(+2.39%)
Sep 24, 2002 9.831 10.04 9.831 9.914 665,477 -0.10(-1.02%)
Sep 23, 2002 10.04 10.08 9.924 10.02 555,930 -0.12(-1.19%)
Sep 20, 2002 10.17 10.22 10.09 10.14 298,451 -0.00(-0.05%)
Sep 19, 2002 10.31 10.35 10.21 10.14 373,926 -0.17(-1.66%)
Sep 18, 2002 10.35 10.55 10.29 10.31 458,027 -0.17(-1.66%)
Sep 17, 2002 10.82 10.85 10.45 10.49 414,899 -0.21(-1.99%)
Sep 16, 2002 10.59 10.71 10.52 10.70 277,318 +0.04(+0.37%)
Sep 13, 2002 10.60 10.71 10.50 10.66 215,644 +0.03(+0.33%)
Sep 12, 2002 10.80 10.80 10.57 10.63 722,838 -0.26(-2.43%)
Sep 11, 2002 11.09 11.12 10.87 10.89 216,506 +0.01(+0.13%)
Sep 10, 2002 10.85 10.91 10.77 10.88 1,443,952 +0.07(+0.67%)
Sep 09, 2002 10.63 10.86 10.56 10.80 806,508 +0.14(+1.28%)
Sep 06, 2002 10.72 10.74 10.63 10.67 122,485 +0.16(+1.52%)
Sep 05, 2002 10.46 10.61 10.39 10.51 293,275 -0.18(-1.67%)
Sep 04, 2002 10.47 10.72 10.47 10.69 415,330 +0.22(+2.08%)
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.