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 )

89.86 +0.61 (+0.68%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 30, 2003 10.03 10.11 9.996 10.10 1,327,574 +0.14(+1.41%)
May 29, 2003 9.992 10.09 9.920 9.959 622,285 -0.00(-0.02%)
May 28, 2003 9.986 10.03 9.932 9.961 2,177,999 +0.01(+0.15%)
May 27, 2003 9.714 9.977 9.714 9.946 405,796 +0.18(+1.81%)
May 23, 2003 9.782 9.806 9.726 9.769 693,154 +0.00(+0.02%)
May 22, 2003 9.697 9.854 9.693 9.767 497,537 +0.06(+0.62%)
May 21, 2003 9.683 9.728 9.625 9.707 506,274 +0.01(+0.15%)
May 20, 2003 9.751 9.763 9.598 9.693 887,314 -0.04(-0.42%)
May 19, 2003 9.913 9.928 9.693 9.734 459,675 -0.24(-2.40%)
May 16, 2003 10.03 10.05 9.942 9.973 565,978 -0.07(-0.72%)
May 15, 2003 10.05 10.08 9.963 10.05 614,033 +0.07(+0.66%)
May 14, 2003 10.09 10.09 9.930 9.979 886,829 -0.02(-0.21%)
May 13, 2003 10.04 10.08 9.981 10.000 897,508 -0.07(-0.67%)
May 12, 2003 9.932 10.08 9.913 10.07 439,774 +0.15(+1.54%)
May 09, 2003 9.866 9.953 9.821 9.915 276,193 +0.12(+1.20%)
May 08, 2003 9.773 9.887 9.757 9.798 679,077 -0.08(-0.85%)
May 07, 2003 9.907 9.971 9.852 9.883 675,679 -0.06(-0.64%)
May 06, 2003 9.835 10.000 9.835 9.946 1,466,884 +0.09(+0.90%)
May 05, 2003 9.915 9.934 9.823 9.858 3,250,737 -0.02(-0.25%)
May 02, 2003 9.742 9.901 9.724 9.883 811,592 +0.15(+1.50%)
May 01, 2003 9.751 9.800 9.619 9.736 552,387 -0.03(-0.27%)
Apr 30, 2003 9.759 9.825 9.714 9.763 1,108,658 -0.03(-0.32%)
Apr 29, 2003 9.800 9.864 9.728 9.794 1,263,016 +0.03(+0.34%)
Apr 28, 2003 9.625 9.810 9.609 9.761 459,675 +0.16(+1.72%)
Apr 25, 2003 9.732 9.734 9.557 9.596 553,358 -0.09(-0.98%)
Apr 24, 2003 9.662 9.777 9.648 9.691 316,967 -0.07(-0.76%)
Apr 23, 2003 9.738 9.804 9.689 9.765 445,599 +0.04(+0.36%)
Apr 22, 2003 9.487 9.734 9.473 9.730 806,738 +0.20(+2.05%)
Apr 21, 2003 9.571 9.615 9.506 9.534 851,395 +0.01(+0.06%)
Apr 15, 2003 9.487 9.551 9.466 9.528 608,694 +0.03(+0.30%)
Apr 14, 2003 9.359 9.499 9.324 9.499 1,824,626 +0.17(+1.81%)
Apr 11, 2003 9.419 9.477 9.285 9.330 410,650 -0.02(-0.22%)
Apr 10, 2003 9.322 9.351 9.236 9.351 325,219 +0.05(+0.53%)
Apr 09, 2003 9.438 9.545 9.300 9.302 769,362 -0.15(-1.59%)
Apr 08, 2003 9.473 9.506 9.407 9.452 1,076,136 -0.01(-0.09%)
Apr 07, 2003 9.703 9.736 9.448 9.460 2,322,648 +0.00(+0.04%)
Apr 04, 2003 9.512 9.528 9.405 9.456 364,536 -0.01(-0.09%)
Apr 03, 2003 9.514 9.561 9.442 9.464 799,457 -0.00(-0.04%)
Apr 02, 2003 9.407 9.524 9.197 9.468 1,932,385 +0.25(+2.70%)
Apr 01, 2003 9.180 9.264 9.116 9.219 1,116,424 +0.10(+1.06%)
Mar 31, 2003 9.151 9.269 9.073 9.122 34,366,464 -0.20(-2.14%)
Mar 28, 2003 9.314 9.396 9.252 9.322 997,501 -0.06(-0.59%)
Mar 27, 2003 9.267 9.438 9.236 9.378 823,241 -0.00(-0.02%)
Mar 26, 2003 9.411 9.442 9.337 9.380 2,054,706 -0.06(-0.68%)
Mar 25, 2003 9.312 9.497 9.297 9.444 1,723,662 +0.12(+1.24%)
Mar 24, 2003 9.446 9.470 9.291 9.328 2,307,601 -0.33(-3.45%)
Mar 21, 2003 9.551 9.644 9.470 9.662 5,100,604 +0.23(+2.40%)
Mar 20, 2003 9.343 9.477 9.275 9.435 1,245,056 +0.00(+0.00%)
Mar 19, 2003 9.372 9.456 9.258 9.435 1,161,081 +0.09(+1.01%)
Mar 18, 2003 9.341 9.349 9.238 9.341 2,244,499 +0.01(+0.13%)
Mar 17, 2003 8.945 9.330 8.929 9.328 2,481,375 +0.35(+3.85%)
Mar 14, 2003 9.040 9.077 8.920 8.982 1,514,939 +0.02(+0.18%)
Mar 13, 2003 8.822 8.984 8.737 8.966 790,719 +0.29(+3.37%)
Mar 12, 2003 8.620 8.688 8.498 8.673 390,748 +0.06(+0.72%)
Mar 11, 2003 8.671 8.714 8.585 8.611 397,544 -0.04(-0.41%)
Mar 10, 2003 8.813 8.813 8.613 8.646 274,737 -0.25(-2.76%)
Mar 07, 2003 8.642 8.892 8.642 8.892 408,223 +0.11(+1.20%)
Mar 06, 2003 8.803 8.865 8.764 8.787 291,726 -0.08(-0.88%)
Mar 05, 2003 8.752 8.867 8.745 8.865 544,621 +0.08(+0.89%)
Mar 04, 2003 8.912 8.912 8.787 8.787 281,047 -0.11(-1.20%)
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.