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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.691 9.845 9.666 9.693 169,264 -0.04(-0.36%)
Aug 29, 2002 9.614 9.829 9.600 9.728 307,004 -0.02(-0.17%)
Aug 28, 2002 9.777 9.841 9.695 9.744 670,268 -0.14(-1.38%)
Aug 27, 2002 10.14 10.15 9.827 9.880 404,489 -0.19(-1.90%)
Aug 26, 2002 10.08 10.10 9.880 10.07 548,533 +0.08(+0.76%)
Aug 23, 2002 10.10 10.18 9.996 9.996 805,098 -0.27(-2.67%)
Aug 22, 2002 10.19 10.28 10.09 10.27 1,495,251 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.953 10.13 1,050,507 +0.09(+0.88%)
Aug 20, 2002 10.07 10.08 9.959 10.04 947,202 +0.14(+1.44%)
Aug 16, 2002 9.835 9.981 9.798 9.899 753,688 -0.04(-0.35%)
Aug 15, 2002 9.907 9.965 9.817 9.934 1,728,536 +0.12(+1.18%)
Aug 14, 2002 9.437 9.847 9.351 9.819 956,417 +0.41(+4.32%)
Aug 13, 2002 9.546 9.715 9.351 9.412 1,218,802 -0.19(-1.93%)
Aug 12, 2002 9.520 9.643 9.485 9.598 328,829 +0.22(+2.33%)
Aug 07, 2002 9.392 9.396 9.124 9.379 733,803 +0.21(+2.34%)
Aug 06, 2002 9.103 9.301 9.064 9.165 403,519 +0.29(+3.23%)
Aug 05, 2002 9.138 9.177 8.876 8.878 281,299 -0.30(-3.26%)
Aug 02, 2002 9.280 9.353 9.072 9.177 289,544 -0.16(-1.70%)
Aug 01, 2002 9.617 9.625 9.309 9.336 622,253 -0.28(-2.92%)
Jul 31, 2002 9.526 9.637 9.379 9.617 535,438 +0.05(+0.50%)
Jul 30, 2002 9.454 9.656 9.412 9.569 763,873 +0.02(+0.24%)
Jul 29, 2002 9.278 9.551 9.214 9.546 791,518 +0.50(+5.49%)
Jul 26, 2002 8.856 9.050 8.845 9.050 197,394 +0.08(+0.85%)
Jul 25, 2002 8.938 9.062 8.660 8.973 402,064 -0.01(-0.11%)
Jul 24, 2002 8.252 8.994 8.252 8.984 658,628 +0.51(+5.98%)
Jul 23, 2002 8.619 8.693 8.427 8.476 448,624 -0.11(-1.27%)
Jul 22, 2002 8.835 8.876 8.528 8.586 704,703 -0.20(-2.23%)
Jul 19, 2002 8.948 9.050 8.845 8.781 744,473 -0.64(-6.81%)
Jul 17, 2002 9.650 9.650 9.309 9.423 759,508 -0.05(-0.54%)
Jul 12, 2002 9.608 9.643 9.384 9.474 263,839 -0.08(-0.80%)
Jul 11, 2002 9.299 9.551 9.202 9.551 466,568 +0.14(+1.45%)
Jul 10, 2002 9.804 9.804 9.414 9.414 242,499 -0.33(-3.39%)
Jul 09, 2002 10.04 10.04 9.722 9.744 40,497,408 -0.32(-3.18%)
Jul 08, 2002 10.21 10.21 10.02 10.06 327,374 -0.14(-1.35%)
Jul 05, 2002 9.907 10.20 9.907 10.20 159,564 +0.41(+4.21%)
Jul 04, 2002 9.658 9.808 9.573 9.790 367,144 +0.00(+0.00%)
Jul 03, 2002 9.658 9.808 9.573 9.790 367,144 +0.06(+0.66%)
Jul 02, 2002 9.887 9.934 9.678 9.726 241,044 -0.22(-2.22%)
Jul 01, 2002 10.17 10.21 9.930 9.946 343,864 -0.27(-2.66%)
Jun 28, 2002 10.25 10.41 10.17 10.22 269,174 -0.05(-0.48%)
Jun 27, 2002 10.16 10.27 10.00 10.27 176,539 +0.19(+1.90%)
Jun 26, 2002 9.773 10.13 9.773 10.08 355,019 +0.06(+0.56%)
Jun 25, 2002 10.24 10.33 9.967 10.02 264,809 -0.09(-0.94%)
Jun 21, 2002 10.29 10.37 10.05 10.12 853,598 -0.23(-2.27%)
Jun 20, 2002 10.48 10.57 10.35 10.35 282,754 -0.17(-1.65%)
Jun 19, 2002 10.67 10.74 10.49 10.52 202,729 -0.21(-1.96%)
Jun 18, 2002 10.70 10.78 10.66 10.73 204,669 -0.01(-0.06%)
Jun 17, 2002 10.56 10.74 10.56 10.74 553,868 +0.24(+2.30%)
Jun 14, 2002 10.39 10.51 10.20 10.50 1,900,710 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.41 10.61 559,688 +0.10(+0.98%)
Jun 11, 2002 10.75 10.78 10.49 10.51 157,624 -0.18(-1.68%)
Jun 10, 2002 10.68 10.81 10.67 10.69 173,144 +0.03(+0.27%)
Jun 07, 2002 10.53 10.69 10.48 10.66 396,729 -0.06(-0.60%)
Jun 06, 2002 10.90 10.92 10.69 10.73 473,843 -0.24(-2.14%)
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.