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 (%)
Aug 30, 2002 9.684 9.838 9.659 9.686 169,387 -0.04(-0.36%)
Aug 29, 2002 9.607 9.822 9.593 9.721 307,227 -0.02(-0.17%)
Aug 28, 2002 9.770 9.834 9.688 9.737 670,754 -0.14(-1.38%)
Aug 27, 2002 10.13 10.14 9.820 9.873 404,782 -0.19(-1.90%)
Aug 26, 2002 10.07 10.10 9.873 10.06 548,931 +0.08(+0.76%)
Aug 23, 2002 10.10 10.17 9.989 9.989 805,682 -0.27(-2.67%)
Aug 22, 2002 10.18 10.28 10.09 10.26 1,496,336 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.945 10.12 1,051,270 +0.09(+0.88%)
Aug 20, 2002 10.06 10.08 9.952 10.03 947,890 +0.14(+1.44%)
Aug 16, 2002 9.828 9.974 9.791 9.892 754,235 -0.04(-0.35%)
Aug 15, 2002 9.900 9.958 9.809 9.927 1,729,790 +0.12(+1.18%)
Aug 14, 2002 9.430 9.840 9.344 9.811 957,111 +0.41(+4.32%)
Aug 13, 2002 9.539 9.708 9.344 9.406 1,219,686 -0.19(-1.93%)
Aug 12, 2002 9.513 9.636 9.478 9.591 329,067 +0.22(+2.33%)
Aug 07, 2002 9.385 9.389 9.117 9.373 734,335 +0.21(+2.34%)
Aug 06, 2002 9.097 9.294 9.057 9.158 403,811 +0.29(+3.23%)
Aug 05, 2002 9.132 9.171 8.870 8.872 281,503 -0.30(-3.26%)
Aug 02, 2002 9.274 9.346 9.066 9.171 289,754 -0.16(-1.70%)
Aug 01, 2002 9.610 9.618 9.303 9.329 622,705 -0.28(-2.92%)
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%)
May 01, 2002 11.22 11.35 11.11 11.33 247,528 +0.06(+0.57%)
Apr 30, 2002 11.15 11.33 11.15 11.26 275,193 +0.10(+0.87%)
Apr 29, 2002 11.24 11.29 11.16 11.17 107,747 -0.05(-0.40%)
Apr 26, 2002 11.48 11.50 11.21 11.21 225,202 -0.25(-2.21%)
Apr 25, 2002 11.38 11.47 11.36 11.46 255,779 +0.04(+0.34%)
Apr 24, 2002 11.54 11.60 11.40 11.42 265,972 -0.08(-0.72%)
Apr 23, 2002 11.64 11.66 11.48 11.51 193,169 -0.11(-0.96%)
Apr 22, 2002 11.69 11.72 11.57 11.62 90,760 -0.16(-1.33%)
Apr 19, 2002 11.82 11.83 11.75 11.78 207,244 +0.00(+0.02%)
Apr 18, 2002 11.77 11.81 11.67 11.77 687,742 +0.05(+0.39%)
Apr 17, 2002 11.85 11.85 11.69 11.73 424,196 -0.07(-0.59%)
Apr 16, 2002 11.71 11.82 11.68 11.80 157,253 +0.24(+2.09%)
Apr 15, 2002 11.66 11.66 11.53 11.56 338,289 -0.10(-0.83%)
Apr 12, 2002 11.65 11.69 11.58 11.65 103,379 +0.09(+0.75%)
Apr 11, 2002 11.82 11.82 11.54 11.57 163,563 -0.30(-2.50%)
Apr 10, 2002 11.74 11.86 11.71 11.86 226,173 +0.20(+1.70%)
Apr 09, 2002 11.83 11.83 11.67 11.67 213,069 -0.11(-0.96%)
Apr 08, 2002 11.65 11.80 11.62 11.78 324,699 -0.02(-0.16%)
Apr 05, 2002 11.93 11.93 11.74 11.80 312,080 -0.05(-0.42%)
Apr 04, 2002 11.81 11.88 11.79 11.85 411,577 +0.02(+0.16%)
Apr 03, 2002 11.93 12.01 11.77 11.83 131,044 -0.12(-1.03%)
Apr 02, 2002 12.02 12.04 11.95 11.95 136,868 -0.19(-1.53%)
Apr 01, 2002 12.04 12.16 11.98 12.14 221,320 -0.01(-0.07%)
Mar 29, 2002 12.07 12.18 12.07 12.15 116,969 +0.00(+0.00%)
Mar 28, 2002 12.07 12.18 12.07 12.15 116,969 +0.07(+0.58%)
Mar 27, 2002 12.06 12.10 12.00 12.08 98,526 +0.01(+0.12%)
Mar 26, 2002 12.02 12.17 12.01 12.06 627,073 +0.06(+0.50%)
Mar 25, 2002 12.21 12.22 12.00 12.00 120,367 -0.16(-1.34%)
Mar 22, 2002 12.16 12.25 12.15 12.16 249,470 -0.06(-0.47%)
Mar 21, 2002 12.12 12.22 12.03 12.22 195,596 +0.07(+0.54%)
Mar 20, 2002 12.34 12.34 12.16 12.16 1,298,313 -0.25(-1.99%)
Mar 19, 2002 12.41 12.47 12.36 12.40 262,089 +0.06(+0.50%)
Mar 18, 2002 12.44 12.45 12.29 12.34 93,672 -0.02(-0.13%)
Mar 15, 2002 12.29 12.39 12.27 12.36 97,070 +0.11(+0.88%)
Mar 14, 2002 12.30 12.31 12.23 12.25 119,396 -0.02(-0.20%)
Mar 13, 2002 12.29 12.33 12.23 12.28 143,663 -0.09(-0.73%)
Mar 12, 2002 12.30 12.37 12.27 12.37 149,002 -0.02(-0.18%)
Mar 11, 2002 12.42 12.47 12.31 12.39 288,783 -0.01(-0.08%)
Mar 08, 2002 12.46 12.50 12.37 12.40 429,535 +0.07(+0.54%)
Mar 07, 2002 12.40 12.42 12.24 12.33 264,030 -0.04(-0.32%)
Mar 06, 2002 12.22 12.40 12.21 12.37 253,838 +0.13(+1.04%)
Mar 05, 2002 12.26 12.35 12.21 12.24 48,535 -0.08(-0.62%)
Mar 04, 2002 12.20 12.34 12.13 12.32 320,331 +0.18(+1.49%)
Mar 01, 2002 11.94 12.16 11.91 12.14 223,746 +0.26(+2.22%)
Feb 28, 2002 11.97 12.04 11.87 11.88 155,797 -0.01(-0.10%)
Feb 27, 2002 12.06 12.11 11.83 11.89 181,521 -0.10(-0.84%)
Feb 26, 2002 12.03 12.05 11.88 11.99 75,229 -0.02(-0.14%)
Feb 25, 2002 11.88 12.04 11.86 12.01 121,823 +0.26(+2.25%)
Feb 22, 2002 11.67 11.86 11.62 11.74 168,902 +0.05(+0.46%)
Feb 21, 2002 11.94 11.96 11.69 11.69 137,839 -0.26(-2.19%)
Feb 20, 2002 11.78 11.96 11.69 11.95 165,019 +0.18(+1.52%)
Feb 19, 2002 11.91 11.92 11.73 11.77 215,010 -0.23(-1.89%)
Feb 18, 2002 12.13 12.13 11.97 12.00 102,409 +0.00(+0.00%)
Feb 15, 2002 12.13 12.13 11.97 12.00 102,409 -0.13(-1.05%)
Feb 14, 2002 12.19 12.22 12.07 12.13 216,466 -0.02(-0.17%)
Feb 13, 2002 12.07 12.15 12.07 12.15 97,070 +0.16(+1.32%)
Feb 12, 2002 11.98 12.06 11.95 11.99 85,421 -0.06(-0.50%)
Feb 11, 2002 11.85 12.05 11.84 12.05 86,392 +0.18(+1.51%)
Feb 08, 2002 11.76 11.88 11.66 11.87 162,592 +0.11(+0.91%)
Feb 07, 2002 11.90 11.92 11.76 11.76 126,676 -0.08(-0.70%)
Feb 06, 2002 11.96 11.96 11.81 11.84 228,114 -0.08(-0.71%)
Feb 05, 2002 11.90 12.07 11.83 11.93 249,955 +0.03(+0.23%)
Feb 04, 2002 12.09 12.11 11.86 11.90 254,809 -0.26(-2.13%)
Feb 01, 2002 12.20 12.21 12.09 12.16 98,040 -0.05(-0.37%)
Jan 31, 2002 12.13 12.21 12.03 12.21 48,535 +0.14(+1.14%)
Jan 30, 2002 11.88 12.07 11.80 12.07 181,521 +0.19(+1.63%)
Jan 29, 2002 12.21 12.22 11.83 11.87 355,762 -0.27(-2.19%)
Jan 28, 2002 12.16 12.22 12.07 12.14 486,321 +0.02(+0.19%)
Jan 25, 2002 12.08 12.21 12.08 12.12 185,404 -0.04(-0.32%)
Jan 24, 2002 12.20 12.23 12.13 12.16 280,047 +0.02(+0.19%)
Jan 23, 2002 12.11 12.20 12.05 12.13 130,074 +0.05(+0.44%)
Jan 22, 2002 12.23 12.23 12.02 12.08 706,670 -0.05(-0.39%)
Jan 21, 2002 12.18 12.25 12.10 12.13 228,600 +0.00(+0.00%)
Jan 18, 2002 12.18 12.25 12.10 12.13 228,600 -0.18(-1.47%)
Jan 17, 2002 12.21 12.31 12.19 12.31 184,918 +0.15(+1.25%)
Jan 16, 2002 12.24 12.30 12.14 12.16 291,210 -0.14(-1.16%)
Jan 15, 2002 12.28 12.37 12.22 12.30 1,164,842 +0.05(+0.42%)
Jan 14, 2002 12.27 12.34 12.24 12.25 218,893 -0.12(-0.95%)
Jan 11, 2002 12.43 12.44 12.33 12.36 154,826 -0.01(-0.10%)
Jan 10, 2002 12.34 12.43 12.31 12.38 131,044 +0.16(+1.28%)
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.