Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

91.44 +1.38 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Mar 31, 2003 9.152 9.270 9.074 9.123 34,362,844 -0.20(-2.14%)
Mar 28, 2003 9.315 9.397 9.253 9.323 997,396 -0.06(-0.59%)
Mar 27, 2003 9.268 9.439 9.237 9.379 823,155 -0.00(-0.02%)
Mar 26, 2003 9.412 9.443 9.338 9.381 2,054,490 -0.06(-0.68%)
Mar 25, 2003 9.313 9.498 9.298 9.445 1,723,481 +0.12(+1.24%)
Mar 24, 2003 9.447 9.472 9.292 9.329 2,307,358 -0.33(-3.45%)
Mar 21, 2003 9.552 9.645 9.472 9.663 5,100,067 +0.23(+2.40%)
Mar 20, 2003 9.344 9.478 9.276 9.436 1,244,925 +0.00(+0.00%)
Mar 19, 2003 9.373 9.457 9.259 9.436 1,160,959 +0.09(+1.01%)
Mar 18, 2003 9.342 9.350 9.239 9.342 2,244,262 +0.01(+0.13%)
Mar 17, 2003 8.946 9.331 8.930 9.329 2,481,113 +0.35(+3.85%)
Mar 14, 2003 9.041 9.078 8.921 8.983 1,514,780 +0.02(+0.18%)
Mar 13, 2003 8.822 8.985 8.738 8.967 790,636 +0.29(+3.37%)
Mar 12, 2003 8.621 8.689 8.499 8.674 390,707 +0.06(+0.72%)
Mar 11, 2003 8.672 8.715 8.586 8.612 397,502 -0.04(-0.40%)
Mar 10, 2003 8.814 8.814 8.614 8.647 274,708 -0.25(-2.76%)
Mar 07, 2003 8.643 8.893 8.643 8.893 408,180 +0.11(+1.20%)
Mar 06, 2003 8.804 8.866 8.765 8.787 291,695 -0.08(-0.88%)
Mar 05, 2003 8.752 8.868 8.746 8.866 544,563 +0.08(+0.89%)
Mar 04, 2003 8.913 8.913 8.787 8.787 281,018 -0.11(-1.20%)
Mar 03, 2003 9.094 9.107 8.878 8.895 755,691 -0.07(-0.76%)
Feb 28, 2003 8.987 9.064 8.958 8.963 258,206 +0.02(+0.25%)
Feb 27, 2003 8.882 9.018 8.874 8.940 345,084 +0.11(+1.24%)
Feb 26, 2003 8.967 9.024 8.831 8.831 458,656 -0.14(-1.58%)
Feb 25, 2003 8.818 8.991 8.754 8.973 1,058,550 +0.07(+0.81%)
Feb 24, 2003 8.998 9.014 8.901 8.901 715,892 -0.17(-1.86%)
Feb 21, 2003 8.996 9.113 8.886 9.070 1,392,957 +0.10(+1.08%)
Feb 20, 2003 9.055 9.066 8.757 8.973 255,779 -0.01(-0.16%)
Feb 19, 2003 9.076 9.082 8.946 8.987 316,448 -0.11(-1.22%)
Feb 18, 2003 8.996 9.105 8.973 9.099 1,333,258 +0.19(+2.10%)
Feb 14, 2003 8.715 8.911 8.695 8.911 513,015 +0.20(+2.32%)
Feb 13, 2003 8.738 8.738 8.579 8.709 524,664 -0.04(-0.40%)
Feb 12, 2003 8.835 8.860 8.740 8.744 3,558,107 -0.08(-0.86%)
Feb 11, 2003 8.864 8.954 8.761 8.820 632,897 -0.07(-0.74%)
Feb 10, 2003 8.829 8.886 8.730 8.886 380,029 +0.09(+1.05%)
Feb 07, 2003 8.973 8.973 8.759 8.794 259,177 -0.08(-0.91%)
Feb 06, 2003 8.899 8.944 8.822 8.874 1,300,255 -0.03(-0.37%)
Feb 05, 2003 9.049 9.101 8.893 8.907 224,717 -0.04(-0.46%)
Feb 04, 2003 8.977 8.977 8.858 8.948 311,595 -0.11(-1.23%)
Feb 03, 2003 9.035 9.117 9.026 9.059 1,242,498 +0.06(+0.71%)
Jan 31, 2003 8.868 9.051 8.860 8.996 317,904 +0.07(+0.76%)
Jan 30, 2003 9.148 9.148 8.897 8.928 513,501 -0.20(-2.17%)
Jan 29, 2003 8.983 9.156 8.911 9.125 917,313 +0.10(+1.07%)
Jan 28, 2003 8.998 9.086 8.930 9.029 936,727 +0.11(+1.27%)
Jan 27, 2003 8.952 9.043 8.853 8.915 3,181,475 -0.14(-1.57%)
Jan 24, 2003 9.251 9.278 9.024 9.057 2,706,801 -0.25(-2.70%)
Jan 23, 2003 9.354 9.356 9.220 9.309 430,020 +0.06(+0.67%)
Jan 22, 2003 9.272 9.377 9.212 9.247 599,893 -0.06(-0.60%)
Jan 21, 2003 9.441 9.488 9.294 9.303 2,825,712 -0.13(-1.42%)
Jan 17, 2003 9.474 9.523 9.362 9.436 779,958 -0.15(-1.61%)
Jan 16, 2003 9.684 9.706 9.533 9.591 757,632 -0.04(-0.45%)
Jan 15, 2003 9.684 9.733 9.605 9.634 463,510 -0.15(-1.54%)
Jan 14, 2003 9.700 9.785 9.694 9.785 304,315 +0.07(+0.72%)
Jan 13, 2003 9.842 9.849 9.684 9.715 1,309,962 -0.01(-0.13%)
Jan 10, 2003 9.684 9.811 9.643 9.727 231,512 -0.02(-0.19%)
Jan 09, 2003 9.657 9.768 9.636 9.746 560,094 +0.17(+1.81%)
Jan 08, 2003 9.675 9.690 9.537 9.572 570,772 -0.11(-1.11%)
Jan 07, 2003 9.663 9.770 9.655 9.680 664,930 -0.02(-0.25%)
Jan 06, 2003 9.581 9.768 9.581 9.704 650,370 +0.14(+1.51%)
Jan 03, 2003 9.568 9.591 9.490 9.560 351,879 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.