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 )

95.26 -0.56 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 10.77 10.80 10.58 10.68 521,803 -0.03(-0.30%)
Oct 30, 2002 10.66 10.77 10.58 10.71 423,048 +0.08(+0.74%)
Oct 29, 2002 10.63 10.71 10.44 10.63 6,468,636 -0.06(-0.54%)
Oct 28, 2002 10.94 10.94 10.65 10.69 562,771 -0.18(-1.64%)
Oct 25, 2002 10.55 10.87 10.55 10.87 538,621 +0.26(+2.49%)
Oct 24, 2002 10.90 10.90 10.57 10.60 471,347 -0.23(-2.14%)
Oct 23, 2002 10.69 10.84 10.57 10.84 737,855 +0.08(+0.78%)
Oct 22, 2002 10.76 10.81 10.66 10.75 1,566,703 -0.15(-1.34%)
Oct 21, 2002 10.70 10.95 10.60 10.90 979,351 +0.16(+1.53%)
Oct 18, 2002 10.60 10.77 10.51 10.73 714,999 +0.10(+0.94%)
Oct 17, 2002 10.77 10.78 10.62 10.63 732,249 +0.16(+1.51%)
Oct 16, 2002 10.55 10.61 10.41 10.48 1,147,967 -0.26(-2.42%)
Oct 15, 2002 10.71 10.74 10.55 10.74 2,285,584 +0.42(+4.11%)
Oct 14, 2002 10.21 10.32 10.15 10.31 459,273 +0.21(+2.11%)
Oct 11, 2002 9.948 10.25 9.948 10.10 462,723 +0.27(+2.78%)
Oct 10, 2002 9.635 9.855 9.438 9.825 464,879 +0.24(+2.54%)
Oct 09, 2002 9.658 9.711 9.558 9.582 468,329 -0.20(-2.09%)
Oct 08, 2002 9.723 9.906 9.577 9.786 1,096,218 +0.22(+2.30%)
Oct 07, 2002 9.705 9.802 9.498 9.565 293,676 -0.13(-1.32%)
Oct 04, 2002 9.941 9.941 9.591 9.693 249,689 -0.19(-1.95%)
Oct 03, 2002 9.960 10.11 9.846 9.885 204,840 -0.10(-0.95%)
Oct 02, 2002 10.11 10.22 9.936 9.980 188,884 -0.16(-1.62%)
Oct 01, 2002 9.878 10.17 9.746 10.15 240,633 +0.41(+4.24%)
Sep 30, 2002 9.695 9.869 9.626 9.732 806,854 -0.19(-1.96%)
Sep 27, 2002 10.11 10.24 9.925 9.927 373,455 -0.33(-3.25%)
Sep 26, 2002 10.26 10.34 10.16 10.26 223,383 +0.11(+1.07%)
Sep 25, 2002 10.09 10.24 9.902 10.15 447,629 +0.24(+2.39%)
Sep 24, 2002 9.832 10.05 9.832 9.916 665,407 -0.10(-1.02%)
Sep 23, 2002 10.04 10.08 9.925 10.02 555,871 -0.12(-1.19%)
Sep 20, 2002 10.17 10.22 10.09 10.14 298,419 -0.00(-0.05%)
Sep 19, 2002 10.31 10.35 10.21 10.14 373,887 -0.17(-1.66%)
Sep 18, 2002 10.35 10.55 10.30 10.31 457,979 -0.17(-1.66%)
Sep 17, 2002 10.82 10.85 10.45 10.49 414,855 -0.21(-1.99%)
Sep 16, 2002 10.59 10.71 10.52 10.70 277,288 +0.04(+0.37%)
Sep 13, 2002 10.60 10.71 10.50 10.66 215,621 +0.03(+0.33%)
Sep 12, 2002 10.80 10.80 10.57 10.63 722,762 -0.26(-2.43%)
Sep 11, 2002 11.10 11.12 10.87 10.89 216,483 +0.01(+0.13%)
Sep 10, 2002 10.85 10.91 10.77 10.88 1,443,799 +0.07(+0.67%)
Sep 09, 2002 10.63 10.86 10.56 10.81 806,423 +0.14(+1.28%)
Sep 06, 2002 10.72 10.75 10.63 10.67 122,472 +0.16(+1.52%)
Sep 05, 2002 10.46 10.61 10.40 10.51 293,244 -0.18(-1.67%)
Sep 04, 2002 10.47 10.72 10.47 10.69 415,286 +0.22(+2.08%)
Sep 03, 2002 10.72 10.75 10.47 10.47 1,198,422 -0.43(-3.96%)
Aug 30, 2002 10.90 11.07 10.87 10.90 150,503 -0.04(-0.36%)
Aug 29, 2002 10.81 11.05 10.80 10.94 272,976 -0.02(-0.17%)
Aug 28, 2002 11.00 11.07 10.90 10.96 595,977 -0.15(-1.38%)
Aug 27, 2002 11.40 11.41 11.05 11.11 359,656 -0.22(-1.90%)
Aug 26, 2002 11.33 11.36 11.11 11.33 487,735 +0.09(+0.76%)
Aug 23, 2002 11.36 11.44 11.24 11.24 715,862 -0.31(-2.67%)
Aug 22, 2002 11.46 11.56 11.35 11.55 1,329,520 +0.16(+1.38%)
Aug 21, 2002 11.39 11.43 11.19 11.39 934,071 +0.10(+0.88%)
Aug 20, 2002 11.33 11.34 11.20 11.29 842,216 +0.16(+1.44%)
Aug 16, 2002 11.06 11.23 11.02 11.13 670,150 -0.04(-0.35%)
Aug 15, 2002 11.14 11.21 11.04 11.17 1,536,948 +0.13(+1.18%)
Aug 14, 2002 10.61 11.07 10.52 11.04 850,410 +0.46(+4.32%)
Aug 13, 2002 10.74 10.93 10.52 10.59 1,083,712 -0.21(-1.93%)
Aug 12, 2002 10.71 10.85 10.67 10.79 292,382 +0.25(+2.33%)
Aug 07, 2002 10.56 10.57 10.26 10.55 652,469 +0.24(+2.34%)
Aug 06, 2002 10.24 10.46 10.19 10.31 358,793 +0.32(+3.23%)
Aug 05, 2002 10.28 10.32 9.983 9.985 250,120 -0.34(-3.26%)
Aug 02, 2002 10.44 10.52 10.20 10.32 257,451 -0.18(-1.70%)
Aug 01, 2002 10.82 10.82 10.47 10.50 553,284 -0.32(-2.92%)
Jul 31, 2002 10.71 10.84 10.55 10.82 476,091 +0.05(+0.50%)
Jul 30, 2002 10.63 10.86 10.59 10.76 679,206 +0.03(+0.24%)
Jul 29, 2002 10.44 10.74 10.36 10.74 703,787 +0.56(+5.49%)
Jul 26, 2002 9.960 10.18 9.948 10.18 175,515 +0.09(+0.85%)
Jul 25, 2002 10.05 10.19 9.739 10.09 357,499 -0.01(-0.11%)
Jul 24, 2002 9.280 10.12 9.280 10.10 585,627 +0.57(+5.98%)
Jul 23, 2002 9.693 9.776 9.477 9.533 398,899 -0.12(-1.27%)
Jul 22, 2002 9.936 9.983 9.591 9.656 626,595 -0.22(-2.23%)
Jul 19, 2002 10.06 10.18 9.948 9.876 661,957 -0.72(-6.81%)
Jul 17, 2002 10.85 10.85 10.47 10.60 675,325 -0.06(-0.54%)
Jul 12, 2002 10.81 10.85 10.55 10.66 234,595 -0.09(-0.80%)
Jul 11, 2002 10.46 10.74 10.35 10.74 414,855 +0.15(+1.45%)
Jul 10, 2002 11.03 11.03 10.59 10.59 215,621 -0.37(-3.39%)
Jul 09, 2002 11.29 11.29 10.93 10.96 36,008,744 -0.36(-3.18%)
Jul 08, 2002 11.48 11.48 11.27 11.32 291,088 -0.16(-1.35%)
Jul 05, 2002 11.14 11.47 11.14 11.47 141,878 +0.46(+4.21%)
Jul 04, 2002 10.86 11.03 10.77 11.01 326,450 +0.00(+0.00%)
Jul 03, 2002 10.86 11.03 10.77 11.01 326,450 +0.07(+0.66%)
Jul 02, 2002 11.12 11.17 10.88 10.94 214,327 -0.25(-2.22%)
Jul 01, 2002 11.44 11.48 11.17 11.19 305,750 -0.31(-2.66%)
Jun 28, 2002 11.53 11.71 11.44 11.49 239,339 -0.06(-0.48%)
Jun 27, 2002 11.43 11.55 11.25 11.55 156,972 +0.22(+1.90%)
Jun 26, 2002 10.99 11.39 10.99 11.33 315,669 +0.06(+0.56%)
Jun 25, 2002 11.51 11.62 11.21 11.27 235,458 -0.11(-0.94%)
Jun 21, 2002 11.58 11.66 11.30 11.38 758,986 -0.26(-2.27%)
Jun 20, 2002 11.79 11.89 11.64 11.64 251,414 -0.19(-1.65%)
Jun 19, 2002 12.00 12.08 11.80 11.84 180,259 -0.24(-1.96%)
Jun 18, 2002 12.04 12.12 11.99 12.07 181,984 -0.01(-0.06%)
Jun 17, 2002 11.88 12.08 11.87 12.08 492,478 +0.27(+2.30%)
Jun 14, 2002 11.69 11.82 11.47 11.81 1,690,039 -0.13(-1.09%)
Jun 12, 2002 11.84 11.96 11.70 11.94 497,653 +0.12(+0.98%)
Jun 11, 2002 12.09 12.13 11.80 11.82 140,153 -0.20(-1.68%)
Jun 10, 2002 12.01 12.16 12.00 12.02 153,953 +0.03(+0.27%)
Jun 07, 2002 11.84 12.02 11.78 11.99 352,756 -0.07(-0.60%)
Jun 06, 2002 12.26 12.28 12.03 12.06 421,323 -0.26(-2.14%)
Jun 05, 2002 12.19 12.33 12.14 12.33 214,758 -0.08(-0.64%)
May 31, 2002 12.48 12.60 12.41 12.41 308,769 -0.12(-0.98%)
May 28, 2002 12.65 12.65 12.44 12.53 126,354 -0.08(-0.63%)
May 27, 2002 12.77 12.78 12.60 12.61 195,784 +0.00(+0.00%)
May 24, 2002 12.77 12.78 12.60 12.61 195,784 -0.21(-1.61%)
May 23, 2002 12.74 12.81 12.59 12.81 391,999 +0.10(+0.82%)
May 22, 2002 12.59 12.71 12.56 12.71 152,228 +0.06(+0.49%)
May 21, 2002 12.90 12.91 12.61 12.65 165,165 -0.20(-1.57%)
May 20, 2002 12.92 12.94 12.80 12.85 251,845 -0.18(-1.35%)
May 17, 2002 12.94 13.03 12.87 13.03 282,895 +0.17(+1.34%)
May 16, 2002 12.75 12.87 12.74 12.85 405,799 +0.04(+0.29%)
May 15, 2002 12.78 12.96 12.76 12.82 176,809 -0.04(-0.29%)
May 14, 2002 12.82 12.90 12.75 12.85 238,045 +0.28(+2.21%)
May 13, 2002 12.32 12.58 12.32 12.58 991,857 +0.27(+2.19%)
May 10, 2002 12.56 12.56 12.30 12.31 204,840 -0.30(-2.37%)
May 09, 2002 12.71 12.74 12.54 12.61 186,727 -0.14(-1.13%)
May 08, 2002 12.52 12.78 12.48 12.75 278,582 +0.58(+4.78%)
May 07, 2002 12.33 12.33 12.17 12.17 210,015 -0.06(-0.45%)
May 06, 2002 12.53 12.53 12.22 12.22 805,129 -0.25(-2.03%)
May 03, 2002 12.56 12.58 12.43 12.48 188,021 -0.19(-1.52%)
May 02, 2002 12.72 12.83 12.62 12.67 236,320 -0.08(-0.62%)
May 01, 2002 12.63 12.77 12.51 12.75 219,933 +0.07(+0.57%)
Apr 30, 2002 12.55 12.75 12.55 12.68 244,514 +0.11(+0.87%)
Apr 29, 2002 12.65 12.71 12.56 12.57 95,735 -0.05(-0.40%)
Apr 26, 2002 12.92 12.94 12.62 12.62 200,096 -0.29(-2.21%)
Apr 25, 2002 12.81 12.91 12.79 12.90 227,264 +0.04(+0.34%)
Apr 24, 2002 12.99 13.06 12.84 12.86 236,320 -0.09(-0.72%)
Apr 23, 2002 13.10 13.12 12.92 12.95 171,634 -0.13(-0.96%)
Apr 22, 2002 13.16 13.19 13.02 13.08 80,642 -0.18(-1.33%)
Apr 19, 2002 13.30 13.31 13.22 13.25 184,140 +0.00(+0.02%)
Apr 18, 2002 13.24 13.29 13.13 13.25 611,070 +0.05(+0.39%)
Apr 17, 2002 13.33 13.33 13.15 13.20 376,905 -0.08(-0.59%)
Apr 16, 2002 13.18 13.31 13.15 13.28 139,722 +0.27(+2.09%)
Apr 15, 2002 13.12 13.12 12.98 13.01 300,575 -0.11(-0.83%)
Apr 12, 2002 13.11 13.15 13.03 13.12 91,854 +0.10(+0.75%)
Apr 11, 2002 13.30 13.30 12.99 13.02 145,328 -0.33(-2.50%)
Apr 10, 2002 13.21 13.35 13.18 13.35 200,958 +0.22(+1.70%)
Apr 09, 2002 13.31 13.32 13.13 13.13 189,315 -0.13(-0.96%)
Apr 08, 2002 13.11 13.28 13.08 13.26 288,501 -0.02(-0.16%)
Apr 05, 2002 13.42 13.42 13.22 13.28 277,288 -0.06(-0.42%)
Apr 04, 2002 13.29 13.37 13.27 13.33 365,693 +0.02(+0.16%)
Apr 03, 2002 13.43 13.51 13.25 13.31 116,435 -0.14(-1.03%)
Apr 02, 2002 13.53 13.55 13.45 13.45 121,610 -0.21(-1.53%)
Apr 01, 2002 13.55 13.68 13.48 13.66 196,646 -0.01(-0.07%)
Mar 29, 2002 13.59 13.71 13.59 13.67 103,929 +0.00(+0.00%)
Mar 28, 2002 13.59 13.71 13.59 13.67 103,929 +0.08(+0.58%)
Mar 27, 2002 13.58 13.62 13.51 13.59 87,542 +0.02(+0.12%)
Mar 26, 2002 13.53 13.69 13.51 13.57 557,165 +0.07(+0.50%)
Mar 25, 2002 13.74 13.75 13.51 13.51 106,948 -0.18(-1.34%)
Mar 22, 2002 13.69 13.79 13.67 13.69 221,658 -0.06(-0.47%)
Mar 21, 2002 13.64 13.76 13.54 13.76 173,790 +0.07(+0.54%)
Mar 20, 2002 13.88 13.88 13.68 13.68 1,153,573 -0.28(-1.99%)
Mar 19, 2002 13.96 14.03 13.91 13.96 232,870 +0.07(+0.50%)
Mar 18, 2002 14.00 14.01 13.83 13.89 83,229 -0.02(-0.13%)
Mar 15, 2002 13.83 13.94 13.81 13.91 86,248 +0.12(+0.87%)
Mar 14, 2002 13.84 13.86 13.77 13.79 106,085 -0.03(-0.20%)
Mar 13, 2002 13.84 13.87 13.76 13.82 127,647 -0.10(-0.73%)
Mar 12, 2002 13.85 13.92 13.80 13.92 132,391 -0.03(-0.18%)
Mar 11, 2002 13.97 14.04 13.86 13.94 256,589 -0.01(-0.08%)
Mar 08, 2002 14.02 14.07 13.92 13.96 381,649 +0.07(+0.53%)
Mar 07, 2002 13.95 13.97 13.77 13.88 234,595 -0.04(-0.32%)
Mar 06, 2002 13.76 13.95 13.74 13.92 225,539 +0.14(+1.04%)
Mar 05, 2002 13.80 13.90 13.74 13.78 43,124 -0.09(-0.62%)
Mar 04, 2002 13.73 13.88 13.65 13.87 284,620 +0.20(+1.49%)
Mar 01, 2002 13.44 13.69 13.41 13.66 198,802 +0.30(+2.22%)
Feb 28, 2002 13.48 13.55 13.35 13.37 138,428 -0.01(-0.10%)
Feb 27, 2002 13.57 13.63 13.31 13.38 161,284 -0.11(-0.84%)
Feb 26, 2002 13.54 13.56 13.37 13.49 66,842 -0.02(-0.14%)
Feb 25, 2002 13.37 13.56 13.35 13.51 108,241 +0.30(+2.25%)
Feb 22, 2002 13.13 13.35 13.08 13.22 150,072 +0.06(+0.46%)
Feb 21, 2002 13.44 13.46 13.15 13.15 122,472 -0.29(-2.19%)
Feb 20, 2002 13.25 13.46 13.16 13.45 146,622 +0.20(+1.52%)
Feb 19, 2002 13.41 13.41 13.21 13.25 191,040 -0.26(-1.89%)
Feb 18, 2002 13.66 13.66 13.47 13.50 90,992 +0.00(+0.00%)
Feb 15, 2002 13.66 13.66 13.47 13.50 90,992 -0.14(-1.05%)
Feb 14, 2002 13.71 13.75 13.59 13.65 192,334 -0.02(-0.17%)
Feb 13, 2002 13.59 13.68 13.59 13.67 86,248 +0.18(+1.32%)
Feb 12, 2002 13.48 13.58 13.45 13.49 75,898 -0.07(-0.50%)
Feb 11, 2002 13.33 13.56 13.32 13.56 76,761 +0.20(+1.51%)
Feb 08, 2002 13.23 13.37 13.12 13.36 144,466 +0.12(+0.91%)
Feb 07, 2002 13.39 13.41 13.24 13.24 112,554 -0.09(-0.70%)
Feb 06, 2002 13.46 13.46 13.29 13.33 202,683 -0.10(-0.71%)
Feb 05, 2002 13.39 13.59 13.31 13.42 222,089 +0.03(+0.22%)
Feb 04, 2002 13.61 13.63 13.35 13.39 226,402 -0.29(-2.13%)
Feb 01, 2002 13.73 13.74 13.61 13.69 87,110 -0.05(-0.37%)
Jan 31, 2002 13.65 13.75 13.54 13.74 43,124 +0.16(+1.14%)
Jan 30, 2002 13.37 13.59 13.28 13.58 161,284 +0.22(+1.63%)
Jan 29, 2002 13.75 13.75 13.31 13.36 316,100 -0.30(-2.19%)
Jan 28, 2002 13.69 13.75 13.59 13.66 432,104 +0.03(+0.19%)
Jan 25, 2002 13.60 13.74 13.60 13.64 164,734 -0.04(-0.32%)
Jan 24, 2002 13.73 13.77 13.65 13.68 248,826 +0.03(+0.19%)
Jan 23, 2002 13.63 13.73 13.57 13.66 115,572 +0.06(+0.44%)
Jan 22, 2002 13.76 13.76 13.53 13.60 627,889 -0.05(-0.39%)
Jan 21, 2002 13.71 13.79 13.62 13.65 203,115 +0.00(+0.00%)
Jan 18, 2002 13.71 13.79 13.62 13.65 203,115 -0.20(-1.47%)
Jan 17, 2002 13.74 13.85 13.71 13.85 164,303 +0.17(+1.25%)
Jan 16, 2002 13.78 13.84 13.66 13.68 258,745 -0.16(-1.16%)
Jan 15, 2002 13.83 13.92 13.75 13.84 1,034,981 +0.06(+0.42%)
Jan 14, 2002 13.81 13.89 13.77 13.78 194,490 -0.13(-0.95%)
Jan 11, 2002 13.99 14.01 13.87 13.92 137,566 -0.01(-0.10%)
Jan 10, 2002 13.89 13.99 13.86 13.93 116,435 +0.18(+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.