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
)
88.97
-0.04 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002
9.527
9.638
9.380
9.618
535,382
+0.05(+0.50%)
Jul 30, 2002
9.455
9.657
9.413
9.570
763,792
+0.02(+0.24%)
Jul 29, 2002
9.279
9.552
9.215
9.547
791,434
+0.50(+5.49%)
Jul 26, 2002
8.857
9.050
8.846
9.050
197,373
+0.08(+0.85%)
Jul 25, 2002
8.939
9.063
8.661
8.974
402,021
-0.01(-0.11%)
Jul 24, 2002
8.252
8.995
8.252
8.984
658,559
+0.51(+5.98%)
Jul 23, 2002
8.619
8.694
8.428
8.477
448,576
-0.11(-1.27%)
Jul 22, 2002
8.836
8.877
8.529
8.586
704,629
-0.20(-2.23%)
Jul 19, 2002
8.949
9.050
8.846
8.782
744,394
-0.64(-6.81%)
Jul 17, 2002
9.651
9.651
9.310
9.424
759,428
-0.05(-0.54%)
Jul 12, 2002
9.609
9.644
9.385
9.475
263,811
-0.08(-0.80%)
Jul 11, 2002
9.300
9.552
9.203
9.552
466,519
+0.14(+1.45%)
Jul 10, 2002
9.805
9.805
9.415
9.415
242,473
-0.33(-3.39%)
Jul 09, 2002
10.04
10.04
9.723
9.745
40,493,144
-0.32(-3.18%)
Jul 08, 2002
10.21
10.21
10.02
10.06
327,339
-0.14(-1.35%)
Jul 05, 2002
9.908
10.20
9.908
10.20
159,547
+0.41(+4.21%)
Jul 04, 2002
9.659
9.809
9.574
9.791
367,105
+0.00(+0.00%)
Jul 03, 2002
9.659
9.809
9.574
9.791
367,105
+0.06(+0.66%)
Jul 02, 2002
9.888
9.935
9.679
9.727
241,019
-0.22(-2.22%)
Jul 01, 2002
10.17
10.21
9.931
9.947
343,828
-0.27(-2.66%)
Jun 28, 2002
10.25
10.41
10.17
10.22
269,146
-0.05(-0.48%)
Jun 27, 2002
10.16
10.27
10.00
10.27
176,521
+0.19(+1.90%)
Jun 26, 2002
9.774
10.13
9.774
10.08
354,981
+0.06(+0.56%)
Jun 25, 2002
10.24
10.34
9.968
10.02
264,781
-0.09(-0.94%)
Jun 21, 2002
10.29
10.37
10.05
10.12
853,508
-0.23(-2.27%)
Jun 20, 2002
10.48
10.57
10.35
10.35
282,724
-0.17(-1.65%)
Jun 19, 2002
10.67
10.74
10.50
10.52
202,708
-0.21(-1.96%)
Jun 18, 2002
10.70
10.78
10.66
10.74
204,647
-0.01(-0.06%)
Jun 17, 2002
10.56
10.74
10.56
10.74
553,810
+0.24(+2.30%)
Jun 14, 2002
10.39
10.51
10.20
10.50
1,900,510
-0.12(-1.09%)
Jun 12, 2002
10.52
10.63
10.41
10.62
559,629
+0.10(+0.98%)
Jun 11, 2002
10.75
10.78
10.49
10.51
157,608
-0.18(-1.68%)
Jun 10, 2002
10.68
10.82
10.67
10.69
173,126
+0.03(+0.27%)
Jun 07, 2002
10.53
10.69
10.48
10.66
396,687
-0.06(-0.60%)
Jun 06, 2002
10.90
10.92
10.69
10.73
473,794
-0.24(-2.14%)
Jun 05, 2002
10.84
10.96
10.79
10.96
241,504
-0.07(-0.64%)
May 31, 2002
11.10
11.21
11.03
11.03
347,222
-0.11(-0.98%)
May 28, 2002
11.25
11.25
11.06
11.14
142,089
-0.07(-0.63%)
May 27, 2002
11.36
11.36
11.20
11.21
220,166
+0.00(+0.00%)
May 24, 2002
11.36
11.36
11.20
11.21
220,166
-0.18(-1.61%)
May 23, 2002
11.32
11.39
11.20
11.39
440,817
+0.09(+0.82%)
May 22, 2002
11.20
11.30
11.17
11.30
171,186
+0.06(+0.49%)
May 21, 2002
11.47
11.48
11.21
11.25
185,735
-0.18(-1.57%)
May 20, 2002
11.49
11.51
11.38
11.43
283,209
-0.16(-1.35%)
May 17, 2002
11.51
11.59
11.44
11.58
318,125
+0.15(+1.34%)
May 16, 2002
11.34
11.45
11.32
11.43
456,335
+0.03(+0.29%)
May 15, 2002
11.36
11.53
11.34
11.40
198,828
-0.03(-0.29%)
May 14, 2002
11.40
11.47
11.34
11.43
267,691
+0.25(+2.21%)
May 13, 2002
10.96
11.19
10.96
11.18
1,115,380
+0.24(+2.19%)
May 10, 2002
11.17
11.17
10.94
10.94
230,350
-0.27(-2.37%)
May 09, 2002
11.31
11.33
11.15
11.21
209,982
-0.13(-1.13%)
May 08, 2002
11.14
11.37
11.10
11.34
313,276
+0.52(+4.78%)
May 07, 2002
10.96
10.96
10.82
10.82
236,169
-0.05(-0.46%)
May 06, 2002
11.15
11.15
10.87
10.87
905,397
-0.22(-2.03%)
May 03, 2002
11.17
11.18
11.06
11.09
211,437
-0.17(-1.52%)
May 02, 2002
11.31
11.41
11.22
11.27
265,751
-0.07(-0.62%)
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
.