Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Growth Ishares ETF
(NY:
IVW
)
86.60
+0.18 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
9.574
9.607
9.409
9.496
586,786
-0.03(-0.30%)
Oct 30, 2002
9.475
9.580
9.405
9.525
475,733
+0.07(+0.74%)
Oct 29, 2002
9.455
9.521
9.281
9.455
7,274,217
-0.05(-0.54%)
Oct 28, 2002
9.729
9.729
9.467
9.506
632,856
-0.16(-1.64%)
Oct 25, 2002
9.382
9.665
9.382
9.665
605,699
+0.24(+2.49%)
Oct 24, 2002
9.692
9.692
9.403
9.430
530,047
-0.21(-2.14%)
Oct 23, 2002
9.506
9.636
9.397
9.636
829,745
+0.07(+0.78%)
Oct 22, 2002
9.568
9.611
9.477
9.562
1,761,815
-0.13(-1.34%)
Oct 21, 2002
9.516
9.735
9.430
9.692
1,101,316
+0.15(+1.53%)
Oct 18, 2002
9.424
9.580
9.347
9.545
804,043
+0.09(+0.94%)
Oct 17, 2002
9.578
9.587
9.442
9.457
823,441
+0.14(+1.51%)
Oct 16, 2002
9.382
9.436
9.257
9.316
1,290,931
-0.23(-2.42%)
Oct 15, 2002
9.527
9.547
9.385
9.547
2,570,223
+0.38(+4.12%)
Oct 14, 2002
9.083
9.178
9.022
9.170
516,469
+0.19(+2.11%)
Oct 11, 2002
8.846
9.112
8.846
8.980
520,349
+0.24(+2.79%)
Oct 10, 2002
8.568
8.764
8.393
8.737
522,773
+0.22(+2.54%)
Oct 09, 2002
8.589
8.636
8.500
8.521
526,653
-0.18(-2.09%)
Oct 08, 2002
8.646
8.809
8.516
8.702
1,232,737
+0.20(+2.30%)
Oct 07, 2002
8.630
8.716
8.446
8.506
330,249
-0.11(-1.32%)
Oct 04, 2002
8.840
8.840
8.529
8.619
280,784
-0.17(-1.95%)
Oct 03, 2002
8.857
8.993
8.756
8.791
230,350
-0.08(-0.95%)
Oct 02, 2002
8.991
9.090
8.836
8.875
212,407
-0.15(-1.62%)
Oct 01, 2002
8.784
9.040
8.667
9.022
270,600
+0.37(+4.24%)
Sep 30, 2002
8.622
8.776
8.560
8.655
907,337
-0.17(-1.96%)
Sep 27, 2002
8.987
9.102
8.826
8.828
419,964
-0.30(-3.25%)
Sep 26, 2002
9.125
9.193
9.032
9.125
251,202
+0.10(+1.07%)
Sep 25, 2002
8.970
9.102
8.805
9.028
503,375
+0.21(+2.39%)
Sep 24, 2002
8.743
8.933
8.743
8.817
748,274
-0.09(-1.02%)
Sep 23, 2002
8.929
8.968
8.826
8.908
625,097
-0.11(-1.19%)
Sep 20, 2002
9.042
9.088
8.976
9.015
335,583
-0.00(-0.05%)
Sep 19, 2002
9.166
9.207
9.077
9.020
420,449
-0.15(-1.66%)
Sep 18, 2002
9.207
9.382
9.156
9.172
515,014
-0.15(-1.66%)
Sep 17, 2002
9.620
9.646
9.296
9.327
466,519
-0.19(-1.99%)
Sep 16, 2002
9.420
9.525
9.354
9.516
311,821
+0.04(+0.37%)
Sep 13, 2002
9.424
9.521
9.335
9.481
242,473
+0.03(+0.33%)
Sep 12, 2002
9.603
9.603
9.397
9.450
812,772
-0.24(-2.43%)
Sep 11, 2002
9.867
9.888
9.667
9.686
243,443
+0.01(+0.13%)
Sep 10, 2002
9.651
9.702
9.578
9.673
1,623,605
+0.06(+0.67%)
Sep 09, 2002
9.455
9.655
9.393
9.609
906,852
+0.12(+1.28%)
Sep 06, 2002
9.537
9.556
9.450
9.488
137,725
+0.14(+1.52%)
Sep 05, 2002
9.300
9.434
9.244
9.345
329,764
-0.16(-1.67%)
Sep 04, 2002
9.310
9.537
9.310
9.504
467,004
+0.19(+2.08%)
Sep 03, 2002
9.531
9.556
9.310
9.310
1,347,670
-0.38(-3.96%)
Aug 30, 2002
9.692
9.846
9.667
9.694
169,246
-0.04(-0.36%)
Aug 29, 2002
9.615
9.830
9.601
9.729
306,971
-0.02(-0.17%)
Aug 28, 2002
9.778
9.842
9.696
9.745
670,197
-0.14(-1.38%)
Aug 27, 2002
10.14
10.15
9.828
9.881
404,446
-0.19(-1.90%)
Aug 26, 2002
10.08
10.10
9.881
10.07
548,476
+0.08(+0.76%)
Aug 23, 2002
10.10
10.18
9.997
9.997
805,013
-0.27(-2.67%)
Aug 22, 2002
10.19
10.28
10.09
10.27
1,495,094
+0.14(+1.38%)
Aug 21, 2002
10.12
10.16
9.954
10.13
1,050,397
+0.09(+0.88%)
Aug 20, 2002
10.07
10.09
9.960
10.04
947,103
+0.14(+1.44%)
Aug 16, 2002
9.836
9.983
9.799
9.900
753,608
-0.04(-0.35%)
Aug 15, 2002
9.908
9.966
9.818
9.935
1,728,354
+0.12(+1.18%)
Aug 14, 2002
9.438
9.848
9.352
9.820
956,317
+0.41(+4.32%)
Aug 13, 2002
9.547
9.717
9.352
9.413
1,218,673
-0.19(-1.93%)
Aug 12, 2002
9.521
9.644
9.486
9.599
328,794
+0.22(+2.33%)
Aug 07, 2002
9.393
9.397
9.125
9.380
733,726
+0.21(+2.34%)
Aug 06, 2002
9.104
9.302
9.065
9.166
403,476
+0.29(+3.23%)
Aug 05, 2002
9.139
9.178
8.877
8.879
281,269
-0.30(-3.26%)
Aug 02, 2002
9.281
9.354
9.073
9.178
289,513
-0.16(-1.70%)
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
.