Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.04 10.04 9.924 9.926 485,968 -0.06(-0.64%)
Nov 27, 2002 9.794 10.03 9.794 9.990 306,519 +0.23(+2.34%)
Nov 26, 2002 9.876 9.893 9.724 9.761 533,983 -0.16(-1.58%)
Nov 25, 2002 9.928 9.979 9.829 9.918 789,093 +0.00(+0.00%)
Nov 22, 2002 9.928 9.981 9.895 9.918 590,243 -0.04(-0.41%)
Nov 21, 2002 9.887 9.977 9.866 9.959 3,047,733 +0.14(+1.43%)
Nov 20, 2002 9.571 9.819 9.571 9.819 1,659,666 +0.21(+2.23%)
Nov 19, 2002 9.586 9.711 9.546 9.604 582,968 -0.06(-0.58%)
Nov 18, 2002 9.866 9.866 9.643 9.660 665,903 -0.09(-0.95%)
Nov 15, 2002 9.619 9.767 9.608 9.753 485,968 +0.03(+0.28%)
Nov 14, 2002 9.670 9.753 9.604 9.726 1,423,471 +0.21(+2.21%)
Nov 13, 2002 9.454 9.614 9.400 9.515 1,466,636 +0.07(+0.74%)
Nov 12, 2002 9.509 9.602 9.429 9.445 524,768 +0.02(+0.24%)
Nov 11, 2002 9.577 9.577 9.384 9.423 741,078 -0.16(-1.66%)
Nov 08, 2002 9.715 9.763 9.557 9.581 714,888 -0.11(-1.13%)
Nov 07, 2002 9.798 9.798 9.623 9.691 1,250,327 -0.14(-1.47%)
Nov 06, 2002 9.821 9.876 9.645 9.835 1,295,432 +0.07(+0.74%)
Nov 05, 2002 9.666 9.771 9.658 9.763 1,093,672 +0.08(+0.85%)
Nov 04, 2002 9.779 9.862 9.637 9.680 1,304,162 +0.05(+0.56%)
Nov 01, 2002 9.417 9.664 9.394 9.627 1,169,817 +0.13(+1.39%)
Oct 31, 2002 9.573 9.606 9.408 9.495 586,848 -0.03(-0.30%)
Oct 30, 2002 9.474 9.579 9.404 9.524 475,783 +0.07(+0.74%)
Oct 29, 2002 9.454 9.520 9.280 9.454 7,274,984 -0.05(-0.54%)
Oct 28, 2002 9.728 9.728 9.466 9.505 632,923 -0.16(-1.64%)
Oct 25, 2002 9.381 9.664 9.381 9.664 605,763 +0.24(+2.49%)
Oct 24, 2002 9.691 9.691 9.402 9.429 530,103 -0.21(-2.14%)
Oct 23, 2002 9.505 9.635 9.396 9.635 829,833 +0.07(+0.78%)
Oct 22, 2002 9.567 9.610 9.476 9.561 1,762,001 -0.13(-1.34%)
Oct 21, 2002 9.515 9.734 9.429 9.691 1,101,432 +0.15(+1.53%)
Oct 18, 2002 9.423 9.579 9.346 9.544 804,128 +0.09(+0.94%)
Oct 17, 2002 9.577 9.586 9.441 9.456 823,528 +0.14(+1.51%)
Oct 16, 2002 9.381 9.435 9.256 9.315 1,291,067 -0.23(-2.42%)
Oct 15, 2002 9.526 9.546 9.384 9.546 2,570,494 +0.38(+4.12%)
Oct 14, 2002 9.082 9.177 9.021 9.169 516,523 +0.19(+2.11%)
Oct 11, 2002 8.845 9.111 8.845 8.979 520,403 +0.24(+2.78%)
Oct 10, 2002 8.567 8.763 8.392 8.736 522,828 +0.22(+2.54%)
Oct 09, 2002 8.588 8.635 8.499 8.520 526,708 -0.18(-2.09%)
Oct 08, 2002 8.645 8.808 8.515 8.701 1,232,867 +0.20(+2.30%)
Oct 07, 2002 8.629 8.715 8.445 8.505 330,284 -0.11(-1.32%)
Oct 04, 2002 8.839 8.839 8.528 8.619 280,814 -0.17(-1.95%)
Oct 03, 2002 8.856 8.992 8.755 8.790 230,374 -0.08(-0.95%)
Oct 02, 2002 8.990 9.089 8.835 8.874 212,429 -0.15(-1.62%)
Oct 01, 2002 8.784 9.039 8.666 9.021 270,629 +0.37(+4.24%)
Sep 30, 2002 8.621 8.775 8.559 8.654 907,433 -0.17(-1.96%)
Sep 27, 2002 8.986 9.101 8.825 8.827 420,009 -0.30(-3.25%)
Sep 26, 2002 9.124 9.192 9.031 9.124 251,229 +0.10(+1.07%)
Sep 25, 2002 8.969 9.101 8.804 9.027 503,428 +0.21(+2.39%)
Sep 24, 2002 8.742 8.932 8.742 8.817 748,353 -0.09(-1.02%)
Sep 23, 2002 8.928 8.967 8.825 8.907 625,163 -0.11(-1.19%)
Sep 20, 2002 9.041 9.087 8.975 9.014 335,619 -0.00(-0.05%)
Sep 19, 2002 9.165 9.206 9.076 9.019 420,494 -0.15(-1.66%)
Sep 18, 2002 9.206 9.381 9.155 9.171 515,068 -0.15(-1.66%)
Sep 17, 2002 9.619 9.645 9.295 9.326 466,568 -0.19(-1.99%)
Sep 16, 2002 9.419 9.524 9.353 9.515 311,854 +0.04(+0.37%)
Sep 13, 2002 9.423 9.520 9.334 9.480 242,499 +0.03(+0.33%)
Sep 12, 2002 9.602 9.602 9.396 9.450 812,858 -0.24(-2.43%)
Sep 11, 2002 9.866 9.887 9.666 9.685 243,469 +0.01(+0.13%)
Sep 10, 2002 9.650 9.701 9.577 9.672 1,623,776 +0.06(+0.67%)
Sep 09, 2002 9.454 9.654 9.392 9.608 906,948 +0.12(+1.28%)
Sep 06, 2002 9.536 9.555 9.450 9.487 137,739 +0.14(+1.52%)
Sep 05, 2002 9.299 9.433 9.243 9.344 329,799 -0.16(-1.67%)
Sep 04, 2002 9.309 9.536 9.309 9.503 467,053 +0.19(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.