Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.71 11.75 11.63 11.71 1,544,073 +0.03(+0.27%)
Jun 29, 2004 11.62 11.70 11.62 11.68 1,310,814 +0.06(+0.50%)
Jun 28, 2004 11.74 11.75 11.60 11.63 1,926,212 -0.05(-0.39%)
Jun 25, 2004 11.75 11.79 11.67 11.67 1,063,975 -0.09(-0.74%)
Jun 24, 2004 11.77 11.80 11.72 11.76 1,538,254 -0.05(-0.40%)
Jun 23, 2004 11.71 11.81 11.65 11.81 2,415,040 +0.11(+0.97%)
Jun 22, 2004 11.64 11.69 11.57 11.69 444,212 +0.04(+0.35%)
Jun 21, 2004 11.73 11.73 11.63 11.65 1,307,419 -0.05(-0.39%)
Jun 18, 2004 11.65 11.74 11.64 11.70 416,085 +0.03(+0.23%)
Jun 17, 2004 11.69 11.70 11.62 11.67 370,985 -0.05(-0.39%)
Jun 16, 2004 11.73 11.74 11.67 11.71 1,780,243 -0.00(-0.03%)
Jun 15, 2004 11.73 11.76 11.67 11.72 496,586 +0.09(+0.76%)
Jun 14, 2004 11.70 11.70 11.58 11.63 1,382,101 -0.08(-0.70%)
Jun 10, 2004 11.72 11.73 11.67 11.71 426,269 +0.05(+0.39%)
Jun 09, 2004 11.76 11.78 11.67 11.67 1,547,953 -0.12(-0.98%)
Jun 08, 2004 11.73 11.79 11.71 11.78 726,936 +0.04(+0.33%)
Jun 07, 2004 11.65 11.77 11.63 11.74 2,643,935 +0.16(+1.42%)
Jun 04, 2004 11.65 11.66 11.56 11.58 1,581,414 +0.07(+0.57%)
Jun 03, 2004 11.59 11.62 11.51 11.51 1,457,268 -0.09(-0.75%)
Jun 02, 2004 11.60 11.63 11.52 11.60 402,021 +0.05(+0.43%)
Jun 01, 2004 11.49 11.58 11.47 11.55 1,725,444 -0.02(-0.21%)
May 28, 2004 11.60 11.60 11.53 11.57 411,720 -0.01(-0.09%)
May 27, 2004 11.47 11.59 11.45 11.58 760,398 +0.13(+1.13%)
May 26, 2004 11.44 11.49 11.41 11.45 1,852,500 +0.03(+0.25%)
May 25, 2004 11.25 11.45 11.21 11.43 1,667,250 +0.15(+1.34%)
May 24, 2004 11.35 11.37 11.23 11.28 1,699,742 -0.01(-0.07%)
May 21, 2004 11.29 11.34 11.22 11.28 439,362 +0.03(+0.27%)
May 20, 2004 11.25 11.28 11.18 11.25 2,325,324 +0.02(+0.20%)
May 19, 2004 11.40 11.43 11.23 11.23 2,354,906 -0.07(-0.66%)
May 18, 2004 11.30 11.32 11.25 11.30 980,079 +0.10(+0.86%)
May 17, 2004 11.14 11.28 11.14 11.21 575,148 -0.09(-0.82%)
May 14, 2004 11.36 11.39 11.25 11.30 436,938 -0.03(-0.27%)
May 13, 2004 11.35 11.40 11.29 11.33 441,787 -0.04(-0.36%)
May 12, 2004 11.34 11.38 11.15 11.37 609,094 +0.03(+0.27%)
May 11, 2004 11.37 11.40 11.31 11.34 786,100 +0.03(+0.25%)
May 10, 2004 11.33 11.38 11.24 11.31 2,416,980 -0.08(-0.71%)
May 07, 2004 11.47 11.54 11.39 11.39 3,767,559 -0.09(-0.81%)
May 06, 2004 11.45 11.51 11.39 11.49 1,404,893 -0.06(-0.48%)
May 05, 2004 11.50 11.57 11.48 11.54 975,230 +0.09(+0.83%)
May 04, 2004 11.50 11.58 11.41 11.45 1,601,297 -0.04(-0.38%)
May 03, 2004 11.40 11.53 11.40 11.49 620,248 +0.13(+1.11%)
Apr 30, 2004 11.51 11.51 11.36 11.36 706,084 -0.11(-0.92%)
Apr 29, 2004 11.56 11.58 11.37 11.47 595,515 -0.05(-0.45%)
Apr 28, 2004 11.63 11.64 11.50 11.52 402,991 -0.17(-1.46%)
Apr 27, 2004 11.71 11.79 11.66 11.69 420,934 +0.01(+0.12%)
Apr 26, 2004 11.74 11.77 11.63 11.68 1,021,785 -0.05(-0.39%)
Apr 23, 2004 11.72 11.75 11.67 11.72 1,237,586 +0.04(+0.32%)
Apr 22, 2004 11.53 11.72 11.50 11.69 1,292,870 +0.14(+1.18%)
Apr 21, 2004 11.51 11.57 11.45 11.55 416,570 +0.06(+0.56%)
Apr 20, 2004 11.71 11.71 11.49 11.49 1,288,506 -0.20(-1.73%)
Apr 19, 2004 11.65 11.69 11.62 11.69 1,685,678 +0.02(+0.21%)
Apr 16, 2004 11.62 11.68 11.56 11.66 441,787 +0.06(+0.55%)
Apr 15, 2004 11.61 11.64 11.53 11.60 465,549 +0.00(+0.02%)
Apr 14, 2004 11.48 11.61 11.48 11.60 259,447 +0.04(+0.32%)
Apr 13, 2004 11.72 11.73 11.53 11.56 545,081 -0.13(-1.13%)
Apr 12, 2004 11.63 11.69 11.63 11.69 595,031 +0.10(+0.89%)
Apr 08, 2004 11.75 11.75 11.55 11.59 369,045 -0.05(-0.44%)
Apr 07, 2004 11.70 11.70 11.59 11.64 648,375 -0.03(-0.27%)
Apr 06, 2004 11.70 11.70 11.63 11.67 1,788,487 -0.06(-0.47%)
Apr 05, 2004 11.67 11.74 11.64 11.73 598,425 +0.08(+0.67%)
Apr 02, 2004 11.64 11.67 11.58 11.65 761,368 +0.13(+1.11%)
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.