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
UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003
10.04
10.12
10.01
10.11
1,326,332
+0.14(+1.41%)
May 29, 2003
10.00
10.10
9.929
9.968
621,703
-0.00(-0.02%)
May 28, 2003
9.995
10.04
9.941
9.970
2,175,960
+0.01(+0.14%)
May 27, 2003
9.723
9.987
9.723
9.956
405,416
+0.18(+1.81%)
May 23, 2003
9.791
9.815
9.735
9.778
692,505
+0.00(+0.02%)
May 22, 2003
9.706
9.863
9.702
9.776
497,071
+0.06(+0.62%)
May 21, 2003
9.692
9.737
9.634
9.717
505,800
+0.01(+0.15%)
May 20, 2003
9.760
9.772
9.607
9.702
886,484
-0.04(-0.42%)
May 19, 2003
9.923
9.937
9.702
9.743
459,245
-0.24(-2.40%)
May 16, 2003
10.04
10.06
9.952
9.983
565,449
-0.07(-0.72%)
May 15, 2003
10.06
10.09
9.972
10.05
613,459
+0.07(+0.66%)
May 14, 2003
10.10
10.10
9.939
9.989
885,999
-0.02(-0.21%)
May 13, 2003
10.05
10.09
9.991
10.01
896,668
-0.07(-0.68%)
May 12, 2003
9.941
10.09
9.923
10.08
439,362
+0.15(+1.54%)
May 09, 2003
9.875
9.962
9.830
9.925
275,935
+0.12(+1.20%)
May 08, 2003
9.783
9.896
9.766
9.807
678,442
-0.08(-0.85%)
May 07, 2003
9.917
9.980
9.861
9.892
675,047
-0.06(-0.64%)
May 06, 2003
9.844
10.01
9.844
9.956
1,465,512
+0.09(+0.90%)
May 05, 2003
9.925
9.943
9.832
9.867
3,247,695
-0.02(-0.25%)
May 02, 2003
9.752
9.910
9.733
9.892
810,832
+0.15(+1.50%)
May 01, 2003
9.760
9.809
9.628
9.745
551,870
-0.03(-0.27%)
Apr 30, 2003
9.768
9.834
9.723
9.772
1,107,620
-0.03(-0.32%)
Apr 29, 2003
9.809
9.873
9.737
9.803
1,261,834
+0.03(+0.34%)
Apr 28, 2003
9.634
9.820
9.618
9.770
459,245
+0.16(+1.72%)
Apr 25, 2003
9.741
9.743
9.566
9.605
552,840
-0.09(-0.98%)
Apr 24, 2003
9.671
9.787
9.657
9.700
316,670
-0.07(-0.76%)
Apr 23, 2003
9.747
9.813
9.698
9.774
445,182
+0.04(+0.36%)
Apr 22, 2003
9.496
9.743
9.481
9.739
805,983
+0.20(+2.05%)
Apr 21, 2003
9.580
9.624
9.514
9.543
850,598
+0.01(+0.06%)
Apr 15, 2003
9.496
9.560
9.475
9.537
608,124
+0.03(+0.30%)
Apr 14, 2003
9.368
9.508
9.333
9.508
1,822,918
+0.17(+1.81%)
Apr 11, 2003
9.428
9.486
9.294
9.339
410,265
-0.02(-0.22%)
Apr 10, 2003
9.331
9.360
9.244
9.360
324,915
+0.05(+0.53%)
Apr 09, 2003
9.446
9.554
9.308
9.310
768,642
-0.15(-1.59%)
Apr 08, 2003
9.481
9.514
9.415
9.461
1,075,129
-0.01(-0.09%)
Apr 07, 2003
9.712
9.745
9.457
9.469
2,320,475
+0.00(+0.04%)
Apr 04, 2003
9.521
9.537
9.413
9.465
364,195
-0.01(-0.09%)
Apr 03, 2003
9.523
9.570
9.450
9.473
798,709
-0.00(-0.04%)
Apr 02, 2003
9.415
9.533
9.205
9.477
1,930,577
+0.25(+2.70%)
Apr 01, 2003
9.189
9.273
9.125
9.228
1,115,380
+0.10(+1.06%)
Mar 31, 2003
9.160
9.277
9.081
9.131
34,334,304
-0.20(-2.14%)
Mar 28, 2003
9.323
9.405
9.261
9.331
996,567
-0.06(-0.59%)
Mar 27, 2003
9.275
9.446
9.244
9.387
822,471
-0.00(-0.02%)
Mar 26, 2003
9.420
9.450
9.345
9.389
2,052,784
-0.06(-0.68%)
Mar 25, 2003
9.321
9.506
9.306
9.453
1,722,049
+0.12(+1.24%)
Mar 24, 2003
9.455
9.479
9.300
9.337
2,305,442
-0.33(-3.45%)
Mar 21, 2003
9.560
9.653
9.479
9.671
5,095,831
+0.23(+2.40%)
Mar 20, 2003
9.352
9.486
9.283
9.444
1,243,891
+0.00(+0.00%)
Mar 19, 2003
9.380
9.465
9.267
9.444
1,159,995
+0.09(+1.01%)
Mar 18, 2003
9.349
9.358
9.246
9.349
2,242,398
+0.01(+0.13%)
Mar 17, 2003
8.954
9.339
8.937
9.337
2,479,053
+0.35(+3.85%)
Mar 14, 2003
9.048
9.086
8.929
8.991
1,513,522
+0.02(+0.18%)
Mar 13, 2003
8.830
8.993
8.745
8.974
789,980
+0.29(+3.37%)
Mar 12, 2003
8.628
8.696
8.506
8.681
390,383
+0.06(+0.72%)
Mar 11, 2003
8.679
8.723
8.593
8.619
397,172
-0.04(-0.41%)
Mar 10, 2003
8.822
8.822
8.622
8.655
274,480
-0.25(-2.76%)
Mar 07, 2003
8.650
8.900
8.650
8.900
407,841
+0.11(+1.20%)
Mar 06, 2003
8.811
8.873
8.772
8.795
291,453
-0.08(-0.88%)
Mar 05, 2003
8.760
8.875
8.754
8.873
544,111
+0.08(+0.89%)
Mar 04, 2003
8.921
8.921
8.795
8.795
280,784
-0.11(-1.20%)
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
.