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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.94 12.95 12.78 12.78 627,889 -0.12(-0.92%)
Apr 29, 2004 13.00 13.03 12.79 12.90 529,565 -0.06(-0.45%)
Apr 28, 2004 13.08 13.09 12.93 12.96 358,362 -0.19(-1.46%)
Apr 27, 2004 13.17 13.25 13.11 13.15 374,318 +0.02(+0.12%)
Apr 26, 2004 13.21 13.23 13.08 13.13 908,627 -0.05(-0.39%)
Apr 23, 2004 13.18 13.21 13.12 13.18 1,100,530 +0.04(+0.32%)
Apr 22, 2004 12.96 13.18 12.94 13.14 1,149,692 +0.15(+1.18%)
Apr 21, 2004 12.94 13.02 12.88 12.99 370,437 +0.07(+0.56%)
Apr 20, 2004 13.17 13.17 12.92 12.92 1,145,811 -0.23(-1.73%)
Apr 19, 2004 13.10 13.15 13.06 13.14 1,498,998 +0.03(+0.21%)
Apr 16, 2004 13.06 13.14 13.00 13.12 392,861 +0.07(+0.55%)
Apr 15, 2004 13.06 13.09 12.96 13.04 413,992 +0.00(+0.02%)
Apr 14, 2004 12.91 13.05 12.90 13.04 230,714 +0.04(+0.32%)
Apr 13, 2004 13.19 13.19 12.96 13.00 484,716 -0.15(-1.13%)
Apr 12, 2004 13.08 13.15 13.08 13.15 529,134 +0.12(+0.89%)
Apr 08, 2004 13.21 13.21 12.99 13.03 328,175 -0.06(-0.44%)
Apr 07, 2004 13.16 13.16 13.03 13.09 576,571 -0.03(-0.27%)
Apr 06, 2004 13.16 13.16 13.08 13.12 1,590,422 -0.06(-0.47%)
Apr 05, 2004 13.12 13.20 13.09 13.19 532,153 +0.09(+0.67%)
Apr 02, 2004 13.09 13.12 13.03 13.10 677,050 +0.14(+1.11%)
Apr 01, 2004 12.90 12.97 12.87 12.96 656,351 +0.08(+0.63%)
Mar 31, 2004 12.88 12.93 12.81 12.87 266,076 -0.00(-0.04%)
Mar 30, 2004 12.84 12.90 12.80 12.88 687,400 +0.04(+0.29%)
Mar 29, 2004 12.79 12.90 12.77 12.84 1,524,873 +0.11(+0.87%)
Mar 26, 2004 12.74 12.82 12.73 12.73 720,174 -0.03(-0.20%)
Mar 25, 2004 12.63 12.77 12.57 12.76 486,872 +0.22(+1.72%)
Mar 24, 2004 12.53 12.60 12.43 12.54 536,034 +0.03(+0.22%)
Mar 23, 2004 12.55 12.60 12.46 12.51 746,480 +0.03(+0.20%)
Mar 22, 2004 12.56 12.59 12.42 12.49 797,367 -0.17(-1.37%)
Mar 19, 2004 12.81 12.81 12.66 12.66 225,108 -0.14(-1.07%)
Mar 18, 2004 12.83 12.86 12.70 12.80 315,238 -0.07(-0.52%)
Mar 17, 2004 12.81 12.89 12.78 12.87 765,886 +0.11(+0.85%)
Mar 16, 2004 12.81 12.81 12.63 12.76 1,048,781 +0.07(+0.53%)
Mar 15, 2004 12.79 12.82 12.66 12.69 1,169,529 -0.19(-1.44%)
Mar 12, 2004 12.81 12.87 12.74 12.87 652,038 +0.17(+1.37%)
Mar 11, 2004 12.83 12.96 12.70 12.70 891,809 -0.21(-1.62%)
Mar 10, 2004 13.08 13.12 12.91 12.91 610,639 -0.18(-1.38%)
Mar 09, 2004 13.15 13.15 13.03 13.09 1,304,077 -0.04(-0.34%)
Mar 08, 2004 13.32 13.33 13.13 13.13 1,152,711 -0.18(-1.38%)
Mar 05, 2004 13.22 13.38 13.22 13.32 540,346 +0.01(+0.07%)
Mar 04, 2004 13.27 13.31 13.22 13.31 979,782 +0.05(+0.39%)
Mar 03, 2004 13.22 13.27 13.15 13.26 484,285 -0.02(-0.12%)
Mar 02, 2004 13.32 13.36 13.22 13.27 524,822 -0.06(-0.45%)
Mar 01, 2004 13.23 13.36 13.21 13.33 415,717 +0.10(+0.77%)
Feb 27, 2004 13.28 13.32 13.19 13.23 759,849 +0.03(+0.19%)
Feb 26, 2004 13.24 13.28 13.17 13.21 862,053 -0.06(-0.42%)
Feb 25, 2004 13.20 13.27 13.19 13.26 564,065 +0.03(+0.25%)
Feb 24, 2004 13.21 13.28 13.15 13.23 1,562,391 -0.01(-0.05%)
Feb 23, 2004 13.31 13.31 13.15 13.24 715,862 -0.06(-0.49%)
Feb 20, 2004 13.33 13.34 13.19 13.30 474,797 +0.04(+0.31%)
Feb 19, 2004 13.45 13.45 13.26 13.26 461,860 -0.06(-0.47%)
Feb 18, 2004 13.41 13.41 13.31 13.32 888,359 -0.09(-0.64%)
Feb 17, 2004 13.41 13.42 13.35 13.41 689,987 +0.14(+1.03%)
Feb 13, 2004 13.42 13.42 13.24 13.27 335,937 -0.07(-0.56%)
Feb 12, 2004 13.41 13.43 13.34 13.35 535,171 -0.09(-0.66%)
Feb 11, 2004 13.30 13.44 13.27 13.43 910,784 +0.12(+0.91%)
Feb 10, 2004 13.28 13.34 13.25 13.31 534,309 +0.03(+0.26%)
Feb 09, 2004 13.26 13.33 13.24 13.28 435,123 -0.04(-0.30%)
Feb 06, 2004 13.22 13.32 13.14 13.32 1,106,568 +0.18(+1.36%)
Feb 05, 2004 13.18 13.20 13.11 13.14 1,338,576 -0.02(-0.16%)
Feb 04, 2004 13.16 13.22 13.12 13.16 493,341 -0.06(-0.44%)
Feb 03, 2004 13.19 13.24 13.15 13.22 917,683 +0.01(+0.09%)
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.