Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.96 10.98 10.91 10.94 665,486 -0.01(-0.11%)
Oct 30, 2003 10.95 10.98 10.90 10.95 408,223 +0.02(+0.23%)
Oct 29, 2003 10.93 10.95 10.87 10.93 350,945 -0.01(-0.13%)
Oct 28, 2003 10.78 10.94 10.78 10.94 673,738 +0.17(+1.59%)
Oct 27, 2003 10.81 10.82 10.71 10.77 322,306 +0.04(+0.33%)
Oct 24, 2003 10.70 10.74 10.61 10.73 427,153 -0.04(-0.36%)
Oct 23, 2003 10.77 10.83 10.73 10.77 512,584 -0.03(-0.31%)
Oct 22, 2003 10.87 10.88 10.75 10.81 639,274 -0.17(-1.56%)
Oct 21, 2003 10.91 11.00 10.94 10.98 674,708 +0.07(+0.64%)
Oct 20, 2003 10.88 10.93 10.83 10.91 321,336 +0.06(+0.55%)
Oct 17, 2003 10.97 10.98 10.83 10.85 437,832 -0.12(-1.09%)
Oct 16, 2003 10.91 10.94 10.89 10.97 287,358 +0.02(+0.17%)
Oct 15, 2003 11.01 11.01 10.90 10.95 588,792 -0.01(-0.08%)
Oct 14, 2003 10.91 10.96 10.91 10.96 403,854 +0.06(+0.53%)
Oct 13, 2003 10.95 10.96 10.87 10.90 1,250,395 +0.02(+0.23%)
Oct 10, 2003 10.90 10.90 10.90 10.87 466,471 +0.01(+0.08%)
Oct 09, 2003 10.98 11.00 10.92 10.87 481,033 -0.02(-0.21%)
Oct 08, 2003 10.90 10.90 10.83 10.89 904,304 -0.01(-0.11%)
Oct 07, 2003 10.79 10.86 10.79 10.90 375,701 +0.03(+0.25%)
Oct 06, 2003 10.87 10.88 10.80 10.87 382,011 +0.02(+0.21%)
Oct 03, 2003 10.91 10.92 10.83 10.85 1,787,735 +0.13(+1.25%)
Oct 02, 2003 10.74 10.76 10.67 10.72 719,851 +0.00(+0.04%)
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.