Skip to main content

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

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.17 13.22 13.08 13.17 1,373,221 +0.03(+0.26%)
Jun 29, 2004 13.07 13.16 13.06 13.14 1,165,771 +0.06(+0.50%)
Jun 28, 2004 13.20 13.21 13.04 13.07 1,713,075 -0.05(-0.39%)
Jun 25, 2004 13.22 13.25 13.12 13.12 946,245 -0.10(-0.74%)
Jun 24, 2004 13.23 13.27 13.18 13.22 1,368,045 -0.05(-0.40%)
Jun 23, 2004 13.17 13.27 13.10 13.27 2,147,814 +0.13(+0.97%)
Jun 22, 2004 13.08 13.15 13.01 13.15 395,059 +0.05(+0.35%)
Jun 21, 2004 13.19 13.19 13.08 13.10 1,162,752 -0.05(-0.39%)
Jun 18, 2004 13.10 13.20 13.09 13.15 370,045 +0.03(+0.23%)
Jun 17, 2004 13.14 13.15 13.07 13.12 329,935 -0.05(-0.39%)
Jun 16, 2004 13.19 13.20 13.13 13.17 1,583,258 -0.00(-0.03%)
Jun 15, 2004 13.19 13.23 13.12 13.18 441,638 +0.10(+0.76%)
Jun 14, 2004 13.16 13.16 13.02 13.08 1,229,170 -0.09(-0.70%)
Jun 10, 2004 13.18 13.19 13.13 13.17 379,102 +0.05(+0.39%)
Jun 09, 2004 13.23 13.24 13.12 13.12 1,376,671 -0.13(-0.98%)
Jun 08, 2004 13.19 13.26 13.16 13.25 646,500 +0.04(+0.33%)
Jun 07, 2004 13.10 13.23 13.08 13.20 2,351,382 +0.19(+1.42%)
Jun 04, 2004 13.10 13.11 13.00 13.02 1,406,430 +0.07(+0.57%)
Jun 03, 2004 13.03 13.06 12.94 12.94 1,296,020 -0.10(-0.75%)
Jun 02, 2004 13.04 13.07 12.96 13.04 357,537 +0.06(+0.43%)
Jun 01, 2004 12.91 13.02 12.89 12.99 1,534,522 -0.03(-0.21%)
May 28, 2004 13.04 13.04 12.96 13.01 366,163 -0.01(-0.09%)
May 27, 2004 12.89 13.03 12.88 13.03 676,259 +0.15(+1.13%)
May 26, 2004 12.87 12.92 12.83 12.88 1,647,520 +0.03(+0.25%)
May 25, 2004 12.66 12.88 12.60 12.85 1,482,768 +0.17(+1.34%)
May 24, 2004 12.76 12.79 12.62 12.68 1,511,664 -0.01(-0.07%)
May 21, 2004 12.70 12.75 12.62 12.69 390,746 +0.03(+0.28%)
May 20, 2004 12.65 12.68 12.57 12.65 2,068,025 +0.03(+0.20%)
May 19, 2004 12.82 12.85 12.63 12.63 2,094,334 -0.08(-0.66%)
May 18, 2004 12.71 12.73 12.65 12.71 871,633 +0.11(+0.86%)
May 17, 2004 12.52 12.68 12.52 12.60 511,507 -0.10(-0.82%)
May 14, 2004 12.78 12.81 12.66 12.71 388,590 -0.03(-0.27%)
May 13, 2004 12.76 12.82 12.69 12.74 392,903 -0.05(-0.36%)
May 12, 2004 12.75 12.79 12.53 12.79 541,697 +0.03(+0.27%)
May 11, 2004 12.79 12.82 12.72 12.75 699,117 +0.03(+0.26%)
May 10, 2004 12.74 12.79 12.64 12.72 2,149,539 -0.09(-0.71%)
May 07, 2004 12.89 12.97 12.81 12.81 3,350,676 -0.10(-0.81%)
May 06, 2004 12.87 12.94 12.81 12.91 1,249,441 -0.06(-0.48%)
May 05, 2004 12.93 13.01 12.90 12.98 867,320 +0.11(+0.83%)
May 04, 2004 12.93 13.03 12.82 12.87 1,424,113 -0.05(-0.38%)
May 03, 2004 12.82 12.96 12.82 12.92 551,617 +0.14(+1.11%)
Apr 30, 2004 12.94 12.94 12.78 12.78 627,955 -0.12(-0.92%)
Apr 29, 2004 13.00 13.02 12.79 12.90 529,621 -0.06(-0.45%)
Apr 28, 2004 13.08 13.08 12.93 12.95 358,400 -0.19(-1.46%)
Apr 27, 2004 13.17 13.25 13.11 13.15 374,357 +0.02(+0.12%)
Apr 26, 2004 13.20 13.23 13.07 13.13 908,723 -0.05(-0.39%)
Apr 23, 2004 13.18 13.21 13.12 13.18 1,100,647 +0.04(+0.32%)
Apr 22, 2004 12.96 13.18 12.94 13.14 1,149,813 +0.15(+1.18%)
Apr 21, 2004 12.94 13.01 12.88 12.99 370,476 +0.07(+0.56%)
Apr 20, 2004 13.17 13.17 12.91 12.91 1,145,932 -0.23(-1.73%)
Apr 19, 2004 13.10 13.14 13.06 13.14 1,499,157 +0.03(+0.21%)
Apr 16, 2004 13.06 13.14 13.00 13.11 392,903 +0.07(+0.55%)
Apr 15, 2004 13.06 13.09 12.96 13.04 414,036 +0.00(+0.02%)
Apr 14, 2004 12.91 13.05 12.90 13.04 230,739 +0.04(+0.32%)
Apr 13, 2004 13.18 13.19 12.96 13.00 484,767 -0.15(-1.13%)
Apr 12, 2004 13.07 13.15 13.07 13.15 529,190 +0.12(+0.89%)
Apr 08, 2004 13.21 13.21 12.99 13.03 328,210 -0.06(-0.44%)
Apr 07, 2004 13.16 13.16 13.03 13.09 576,632 -0.03(-0.27%)
Apr 06, 2004 13.16 13.16 13.08 13.12 1,590,590 -0.06(-0.47%)
Apr 05, 2004 13.12 13.20 13.09 13.19 532,209 +0.09(+0.67%)
Apr 02, 2004 13.09 13.12 13.02 13.10 677,122 +0.14(+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.