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 (%)
May 30, 2003 10.03 10.11 9.997 10.10 1,327,435 +0.14(+1.41%)
May 29, 2003 9.993 10.10 9.921 9.960 622,220 -0.00(-0.02%)
May 28, 2003 9.987 10.03 9.933 9.962 2,177,770 +0.01(+0.14%)
May 27, 2003 9.715 9.978 9.715 9.947 405,753 +0.18(+1.81%)
May 23, 2003 9.783 9.807 9.727 9.770 693,081 +0.00(+0.02%)
May 22, 2003 9.698 9.855 9.694 9.768 497,484 +0.06(+0.62%)
May 21, 2003 9.684 9.729 9.626 9.708 506,221 +0.01(+0.15%)
May 20, 2003 9.752 9.764 9.599 9.694 887,221 -0.04(-0.42%)
May 19, 2003 9.914 9.929 9.694 9.735 459,627 -0.24(-2.40%)
May 16, 2003 10.03 10.05 9.943 9.974 565,919 -0.07(-0.72%)
May 15, 2003 10.05 10.08 9.964 10.05 613,969 +0.07(+0.66%)
May 14, 2003 10.09 10.09 9.931 9.980 886,736 -0.02(-0.21%)
May 13, 2003 10.04 10.08 9.982 10.00 897,414 -0.07(-0.68%)
May 12, 2003 9.933 10.08 9.914 10.07 439,728 +0.15(+1.54%)
May 09, 2003 9.867 9.954 9.822 9.917 276,164 +0.12(+1.20%)
May 08, 2003 9.774 9.888 9.758 9.799 679,006 -0.08(-0.85%)
May 07, 2003 9.908 9.972 9.853 9.884 675,608 -0.06(-0.64%)
May 06, 2003 9.836 10.00 9.836 9.947 1,466,730 +0.09(+0.90%)
May 05, 2003 9.917 9.935 9.824 9.859 3,250,395 -0.02(-0.25%)
May 02, 2003 9.743 9.902 9.725 9.884 811,506 +0.15(+1.50%)
May 01, 2003 9.752 9.801 9.620 9.737 552,329 -0.03(-0.27%)
Apr 30, 2003 9.760 9.826 9.715 9.764 1,108,541 -0.03(-0.32%)
Apr 29, 2003 9.801 9.865 9.729 9.795 1,262,883 +0.03(+0.34%)
Apr 28, 2003 9.626 9.811 9.610 9.762 459,627 +0.16(+1.72%)
Apr 25, 2003 9.733 9.735 9.558 9.597 553,300 -0.09(-0.98%)
Apr 24, 2003 9.663 9.778 9.649 9.692 316,934 -0.07(-0.76%)
Apr 23, 2003 9.739 9.805 9.690 9.766 445,552 +0.04(+0.36%)
Apr 22, 2003 9.488 9.735 9.474 9.731 806,653 +0.20(+2.05%)
Apr 21, 2003 9.572 9.616 9.507 9.535 851,305 +0.01(+0.06%)
Apr 15, 2003 9.488 9.552 9.467 9.529 608,630 +0.03(+0.30%)
Apr 14, 2003 9.360 9.500 9.325 9.500 1,824,434 +0.17(+1.81%)
Apr 11, 2003 9.420 9.478 9.286 9.331 410,606 -0.02(-0.22%)
Apr 10, 2003 9.323 9.352 9.237 9.352 325,185 +0.05(+0.53%)
Apr 09, 2003 9.439 9.546 9.300 9.303 769,281 -0.15(-1.59%)
Apr 08, 2003 9.474 9.507 9.408 9.453 1,076,023 -0.01(-0.09%)
Apr 07, 2003 9.704 9.737 9.449 9.461 2,322,404 +0.00(+0.04%)
Apr 04, 2003 9.513 9.529 9.406 9.457 364,498 -0.01(-0.09%)
Apr 03, 2003 9.515 9.562 9.443 9.465 799,373 -0.00(-0.04%)
Apr 02, 2003 9.408 9.525 9.197 9.469 1,932,182 +0.25(+2.70%)
Apr 01, 2003 9.181 9.265 9.117 9.220 1,116,307 +0.10(+1.06%)
Mar 31, 2003 9.152 9.270 9.074 9.123 34,362,852 -0.20(-2.14%)
Mar 28, 2003 9.315 9.397 9.253 9.323 997,396 -0.06(-0.59%)
Mar 27, 2003 9.268 9.439 9.237 9.379 823,155 -0.00(-0.02%)
Mar 26, 2003 9.412 9.443 9.338 9.381 2,054,490 -0.06(-0.68%)
Mar 25, 2003 9.313 9.498 9.298 9.445 1,723,481 +0.12(+1.24%)
Mar 24, 2003 9.447 9.472 9.292 9.329 2,307,358 -0.33(-3.45%)
Mar 21, 2003 9.552 9.645 9.472 9.663 5,100,068 +0.23(+2.40%)
Mar 20, 2003 9.344 9.478 9.276 9.436 1,244,925 +0.00(+0.00%)
Mar 19, 2003 9.373 9.457 9.259 9.436 1,160,959 +0.09(+1.01%)
Mar 18, 2003 9.342 9.350 9.239 9.342 2,244,263 +0.01(+0.13%)
Mar 17, 2003 8.946 9.331 8.930 9.329 2,481,114 +0.35(+3.85%)
Mar 14, 2003 9.041 9.078 8.921 8.983 1,514,780 +0.02(+0.18%)
Mar 13, 2003 8.822 8.985 8.738 8.967 790,636 +0.29(+3.37%)
Mar 12, 2003 8.621 8.689 8.499 8.674 390,707 +0.06(+0.72%)
Mar 11, 2003 8.672 8.715 8.586 8.612 397,502 -0.04(-0.41%)
Mar 10, 2003 8.814 8.814 8.614 8.647 274,708 -0.25(-2.76%)
Mar 07, 2003 8.643 8.893 8.643 8.893 408,180 +0.11(+1.20%)
Mar 06, 2003 8.804 8.866 8.765 8.787 291,695 -0.08(-0.88%)
Mar 05, 2003 8.752 8.868 8.746 8.866 544,563 +0.08(+0.89%)
Mar 04, 2003 8.913 8.913 8.787 8.787 281,018 -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.