Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 8.613 8.768 8.552 8.646 908,187 -0.17(-1.96%)
Sep 27, 2002 8.978 9.093 8.817 8.819 420,358 -0.30(-3.25%)
Sep 26, 2002 9.116 9.184 9.023 9.116 251,438 +0.10(+1.07%)
Sep 25, 2002 8.962 9.093 8.797 9.019 503,847 +0.21(+2.39%)
Sep 24, 2002 8.735 8.925 8.735 8.809 748,975 -0.09(-1.02%)
Sep 23, 2002 8.920 8.960 8.817 8.900 625,683 -0.11(-1.19%)
Sep 20, 2002 9.034 9.079 8.968 9.007 335,898 -0.00(-0.05%)
Sep 19, 2002 9.157 9.199 9.069 9.011 420,843 -0.15(-1.66%)
Sep 18, 2002 9.199 9.374 9.147 9.164 515,496 -0.15(-1.66%)
Sep 17, 2002 9.611 9.637 9.287 9.318 466,956 -0.19(-1.99%)
Sep 16, 2002 9.411 9.516 9.345 9.508 312,113 +0.04(+0.37%)
Sep 13, 2002 9.415 9.512 9.326 9.473 242,701 +0.03(+0.33%)
Sep 12, 2002 9.594 9.594 9.388 9.442 813,533 -0.23(-2.43%)
Sep 11, 2002 9.858 9.878 9.658 9.677 243,671 +0.01(+0.13%)
Sep 10, 2002 9.641 9.693 9.569 9.664 1,625,126 +0.06(+0.67%)
Sep 09, 2002 9.446 9.646 9.384 9.600 907,701 +0.12(+1.28%)
Sep 06, 2002 9.528 9.547 9.442 9.479 137,854 +0.14(+1.52%)
Sep 05, 2002 9.291 9.425 9.236 9.337 330,073 -0.16(-1.67%)
Sep 04, 2002 9.302 9.528 9.302 9.495 467,442 +0.19(+2.08%)
Sep 03, 2002 9.522 9.547 9.302 9.302 1,348,932 -0.38(-3.96%)
Aug 30, 2002 9.683 9.837 9.658 9.685 169,405 -0.04(-0.36%)
Aug 29, 2002 9.606 9.821 9.592 9.720 307,259 -0.02(-0.17%)
Aug 28, 2002 9.769 9.833 9.687 9.736 670,825 -0.14(-1.38%)
Aug 27, 2002 10.13 10.14 9.819 9.872 404,825 -0.19(-1.90%)
Aug 26, 2002 10.07 10.09 9.872 10.06 548,989 +0.08(+0.76%)
Aug 23, 2002 10.09 10.17 9.988 9.988 805,767 -0.27(-2.67%)
Aug 22, 2002 10.18 10.27 10.08 10.26 1,496,494 +0.14(+1.38%)
Aug 21, 2002 10.12 10.15 9.944 10.12 1,051,380 +0.09(+0.88%)
Aug 20, 2002 10.06 10.08 9.951 10.03 947,990 +0.14(+1.44%)
Aug 16, 2002 9.827 9.973 9.790 9.891 754,314 -0.04(-0.35%)
Aug 15, 2002 9.899 9.957 9.808 9.926 1,729,972 +0.12(+1.18%)
Aug 14, 2002 9.429 9.839 9.343 9.810 957,212 +0.41(+4.32%)
Aug 13, 2002 9.538 9.707 9.343 9.405 1,219,815 -0.19(-1.93%)
Aug 12, 2002 9.512 9.635 9.477 9.590 329,102 +0.22(+2.33%)
Aug 07, 2002 9.384 9.388 9.116 9.372 734,413 +0.21(+2.34%)
Aug 06, 2002 9.096 9.293 9.056 9.157 403,854 +0.29(+3.23%)
Aug 05, 2002 9.131 9.170 8.869 8.871 281,533 -0.30(-3.26%)
Aug 02, 2002 9.273 9.345 9.065 9.170 289,785 -0.16(-1.70%)
Aug 01, 2002 9.609 9.617 9.302 9.328 622,770 -0.28(-2.92%)
Jul 31, 2002 9.518 9.629 9.372 9.609 535,883 +0.05(+0.50%)
Jul 30, 2002 9.446 9.648 9.405 9.561 764,508 +0.02(+0.24%)
Jul 29, 2002 9.271 9.543 9.207 9.538 792,176 +0.50(+5.49%)
Jul 26, 2002 8.848 9.042 8.838 9.042 197,558 +0.08(+0.85%)
Jul 25, 2002 8.931 9.054 8.653 8.966 402,398 -0.01(-0.11%)
Jul 24, 2002 8.245 8.986 8.245 8.976 659,175 +0.51(+5.98%)
Jul 23, 2002 8.611 8.686 8.420 8.469 448,996 -0.11(-1.27%)
Jul 22, 2002 8.828 8.869 8.521 8.578 705,289 -0.20(-2.23%)
Jul 19, 2002 8.941 9.042 8.838 8.774 745,092 -0.64(-6.81%)
Jul 17, 2002 9.641 9.641 9.302 9.415 760,139 -0.05(-0.54%)
Jul 12, 2002 9.600 9.635 9.376 9.466 264,058 -0.08(-0.80%)
Jul 11, 2002 9.291 9.543 9.194 9.543 466,956 +0.14(+1.45%)
Jul 10, 2002 9.796 9.796 9.407 9.407 242,701 -0.33(-3.39%)
Jul 09, 2002 10.03 10.03 9.714 9.736 40,531,068 -0.32(-3.18%)
Jul 08, 2002 10.20 10.20 10.01 10.06 327,646 -0.14(-1.35%)
Jul 05, 2002 9.899 10.19 9.899 10.19 159,697 +0.41(+4.21%)
Jul 04, 2002 9.650 9.800 9.565 9.782 367,449 +0.00(+0.00%)
Jul 03, 2002 9.650 9.800 9.565 9.782 367,449 +0.06(+0.66%)
Jul 02, 2002 9.878 9.926 9.670 9.718 241,244 -0.22(-2.22%)
Jul 01, 2002 10.16 10.20 9.922 9.938 344,150 -0.27(-2.66%)
Jun 28, 2002 10.24 10.40 10.16 10.21 269,398 -0.05(-0.48%)
Jun 27, 2002 10.15 10.26 9.992 10.26 176,686 +0.19(+1.90%)
Jun 26, 2002 9.765 10.12 9.765 10.07 355,314 +0.06(+0.56%)
Jun 25, 2002 10.23 10.33 9.959 10.01 265,029 -0.09(-0.94%)
Jun 21, 2002 10.28 10.36 10.04 10.11 854,307 -0.23(-2.27%)
Jun 20, 2002 10.47 10.56 10.34 10.34 282,989 -0.17(-1.65%)
Jun 19, 2002 10.66 10.73 10.49 10.52 202,898 -0.21(-1.96%)
Jun 18, 2002 10.69 10.77 10.65 10.73 204,839 -0.01(-0.06%)
Jun 17, 2002 10.55 10.73 10.55 10.73 554,329 +0.24(+2.30%)
Jun 14, 2002 10.38 10.50 10.19 10.49 1,902,290 -0.12(-1.09%)
Jun 12, 2002 10.52 10.62 10.40 10.61 560,153 +0.10(+0.98%)
Jun 11, 2002 10.74 10.77 10.48 10.50 157,755 -0.18(-1.68%)
Jun 10, 2002 10.67 10.81 10.66 10.68 173,288 +0.03(+0.27%)
Jun 07, 2002 10.52 10.68 10.47 10.65 397,058 -0.06(-0.60%)
Jun 06, 2002 10.89 10.91 10.68 10.72 474,237 -0.23(-2.14%)
Jun 05, 2002 10.83 10.95 10.78 10.95 241,730 -0.07(-0.64%)
May 31, 2002 11.09 11.19 11.02 11.02 347,547 -0.11(-0.98%)
May 28, 2002 11.24 11.24 11.05 11.13 142,222 -0.07(-0.62%)
May 27, 2002 11.35 11.35 11.19 11.20 220,372 +0.00(+0.00%)
May 24, 2002 11.35 11.35 11.19 11.20 220,372 -0.18(-1.61%)
May 23, 2002 11.31 11.38 11.19 11.38 441,230 +0.09(+0.82%)
May 22, 2002 11.19 11.29 11.16 11.29 171,346 +0.06(+0.50%)
May 21, 2002 11.46 11.47 11.20 11.24 185,908 -0.18(-1.57%)
May 20, 2002 11.47 11.50 11.37 11.42 283,474 -0.16(-1.35%)
May 17, 2002 11.50 11.58 11.43 11.57 318,423 +0.15(+1.34%)
May 16, 2002 11.33 11.44 11.31 11.42 456,763 +0.03(+0.29%)
May 15, 2002 11.35 11.51 11.33 11.39 199,014 -0.03(-0.29%)
May 14, 2002 11.39 11.46 11.33 11.42 267,941 +0.25(+2.21%)
May 13, 2002 10.95 11.18 10.95 11.17 1,116,424 +0.24(+2.19%)
May 10, 2002 11.16 11.16 10.93 10.93 230,565 -0.27(-2.37%)
May 09, 2002 11.30 11.32 11.14 11.20 210,179 -0.13(-1.13%)
May 08, 2002 11.12 11.36 11.09 11.33 313,569 +0.52(+4.78%)
May 07, 2002 10.95 10.95 10.81 10.81 236,390 -0.05(-0.45%)
May 06, 2002 11.14 11.14 10.86 10.86 906,245 -0.22(-2.03%)
May 03, 2002 11.16 11.17 11.05 11.08 211,635 -0.17(-1.52%)
May 02, 2002 11.30 11.39 11.21 11.25 266,000 -0.07(-0.62%)
May 01, 2002 11.22 11.35 11.11 11.32 247,555 +0.06(+0.57%)
Apr 30, 2002 11.15 11.32 11.15 11.26 275,222 +0.10(+0.87%)
Apr 29, 2002 11.24 11.29 11.16 11.16 107,759 -0.05(-0.41%)
Apr 26, 2002 11.48 11.50 11.21 11.21 225,226 -0.25(-2.21%)
Apr 25, 2002 11.38 11.47 11.36 11.46 255,806 +0.04(+0.34%)
Apr 24, 2002 11.54 11.60 11.40 11.42 266,000 -0.08(-0.72%)
Apr 23, 2002 11.64 11.66 11.47 11.51 193,190 -0.11(-0.96%)
Apr 22, 2002 11.69 11.72 11.57 11.62 90,770 -0.16(-1.33%)
Apr 19, 2002 11.81 11.83 11.74 11.77 207,266 +0.00(+0.02%)
Apr 18, 2002 11.77 11.80 11.66 11.77 687,814 +0.05(+0.39%)
Apr 17, 2002 11.85 11.85 11.69 11.73 424,241 -0.07(-0.59%)
Apr 16, 2002 11.71 11.82 11.68 11.80 157,270 +0.24(+2.09%)
Apr 15, 2002 11.65 11.65 11.53 11.56 338,325 -0.10(-0.83%)
Apr 12, 2002 11.65 11.69 11.58 11.65 103,390 +0.09(+0.75%)
Apr 11, 2002 11.82 11.82 11.54 11.57 163,580 -0.30(-2.50%)
Apr 10, 2002 11.74 11.86 11.71 11.86 226,197 +0.20(+1.69%)
Apr 09, 2002 11.83 11.83 11.66 11.66 213,091 -0.11(-0.96%)
Apr 08, 2002 11.64 11.80 11.62 11.78 324,733 -0.02(-0.16%)
Apr 05, 2002 11.93 11.93 11.74 11.80 312,113 -0.05(-0.42%)
Apr 04, 2002 11.80 11.88 11.79 11.85 411,620 +0.02(+0.16%)
Apr 03, 2002 11.93 12.01 11.77 11.83 131,058 -0.12(-1.03%)
Apr 02, 2002 12.02 12.04 11.95 11.95 136,883 -0.19(-1.53%)
Apr 01, 2002 12.04 12.15 11.98 12.14 221,343 -0.01(-0.07%)
Mar 29, 2002 12.07 12.18 12.07 12.14 116,981 +0.00(+0.00%)
Mar 28, 2002 12.07 12.18 12.07 12.14 116,981 +0.07(+0.58%)
Mar 27, 2002 12.06 12.10 12.00 12.07 98,536 +0.01(+0.12%)
Mar 26, 2002 12.02 12.17 12.00 12.06 627,139 +0.06(+0.50%)
Mar 25, 2002 12.21 12.21 12.00 12.00 120,379 -0.16(-1.34%)
Mar 22, 2002 12.16 12.25 12.14 12.16 249,496 -0.06(-0.47%)
Mar 21, 2002 12.12 12.22 12.03 12.22 195,617 +0.07(+0.54%)
Mar 20, 2002 12.33 12.33 12.15 12.15 1,298,450 -0.25(-1.99%)
Mar 19, 2002 12.41 12.46 12.36 12.40 262,117 +0.06(+0.50%)
Mar 18, 2002 12.44 12.45 12.29 12.34 93,682 -0.02(-0.13%)
Mar 15, 2002 12.29 12.39 12.27 12.36 97,080 +0.11(+0.88%)
Mar 14, 2002 12.30 12.31 12.23 12.25 119,408 -0.02(-0.20%)
Mar 13, 2002 12.29 12.32 12.22 12.27 143,679 -0.09(-0.73%)
Mar 12, 2002 12.30 12.37 12.26 12.37 149,018 -0.02(-0.18%)
Mar 11, 2002 12.41 12.47 12.31 12.39 288,814 -0.01(-0.08%)
Mar 08, 2002 12.46 12.50 12.37 12.40 429,580 +0.07(+0.54%)
Mar 07, 2002 12.39 12.41 12.24 12.33 264,058 -0.04(-0.32%)
Mar 06, 2002 12.22 12.40 12.21 12.37 253,865 +0.13(+1.04%)
Mar 05, 2002 12.26 12.35 12.20 12.24 48,540 -0.08(-0.62%)
Mar 04, 2002 12.20 12.33 12.13 12.32 320,365 +0.18(+1.49%)
Mar 01, 2002 11.94 12.16 11.91 12.14 223,770 +0.26(+2.22%)
Feb 28, 2002 11.97 12.04 11.86 11.87 155,814 -0.01(-0.10%)
Feb 27, 2002 12.06 12.11 11.83 11.89 181,540 -0.10(-0.84%)
Feb 26, 2002 12.03 12.05 11.88 11.99 75,237 -0.02(-0.14%)
Feb 25, 2002 11.88 12.04 11.86 12.00 121,835 +0.26(+2.25%)
Feb 22, 2002 11.66 11.86 11.62 11.74 168,919 +0.05(+0.46%)
Feb 21, 2002 11.94 11.96 11.69 11.69 137,854 -0.26(-2.19%)
Feb 20, 2002 11.77 11.96 11.69 11.95 165,036 +0.18(+1.52%)
Feb 19, 2002 11.91 11.92 11.73 11.77 215,033 -0.23(-1.89%)
Feb 18, 2002 12.13 12.13 11.97 12.00 102,419 +0.00(+0.00%)
Feb 15, 2002 12.13 12.13 11.97 12.00 102,419 -0.13(-1.05%)
Feb 14, 2002 12.18 12.21 12.07 12.12 216,489 -0.02(-0.17%)
Feb 13, 2002 12.07 12.15 12.07 12.14 97,080 +0.16(+1.32%)
Feb 12, 2002 11.98 12.06 11.95 11.99 85,430 -0.06(-0.50%)
Feb 11, 2002 11.85 12.05 11.84 12.05 86,401 +0.18(+1.51%)
Feb 08, 2002 11.76 11.88 11.66 11.87 162,609 +0.11(+0.91%)
Feb 07, 2002 11.90 11.92 11.76 11.76 126,689 -0.08(-0.70%)
Feb 06, 2002 11.96 11.96 11.81 11.84 228,138 -0.08(-0.71%)
Feb 05, 2002 11.90 12.07 11.83 11.93 249,982 +0.03(+0.23%)
Feb 04, 2002 12.09 12.11 11.86 11.90 254,836 -0.26(-2.14%)
Feb 01, 2002 12.20 12.21 12.09 12.16 98,051 -0.05(-0.37%)
Jan 31, 2002 12.12 12.21 12.03 12.20 48,540 +0.14(+1.14%)
Jan 30, 2002 11.88 12.07 11.80 12.07 181,540 +0.19(+1.63%)
Jan 29, 2002 12.21 12.22 11.83 11.87 355,799 -0.27(-2.19%)
Jan 28, 2002 12.16 12.21 12.07 12.14 486,372 +0.02(+0.19%)
Jan 25, 2002 12.08 12.21 12.08 12.12 185,423 -0.04(-0.32%)
Jan 24, 2002 12.20 12.23 12.13 12.15 280,076 +0.02(+0.19%)
Jan 23, 2002 12.11 12.20 12.05 12.13 130,087 +0.05(+0.44%)
Jan 22, 2002 12.23 12.23 12.02 12.08 706,745 -0.05(-0.39%)
Jan 21, 2002 12.18 12.25 12.10 12.13 228,624 +0.00(+0.00%)
Jan 18, 2002 12.18 12.25 12.10 12.13 228,624 -0.18(-1.47%)
Jan 17, 2002 12.21 12.31 12.18 12.31 184,938 +0.15(+1.25%)
Jan 16, 2002 12.24 12.29 12.14 12.15 291,241 -0.14(-1.16%)
Jan 15, 2002 12.28 12.37 12.22 12.30 1,164,964 +0.05(+0.42%)
Jan 14, 2002 12.27 12.34 12.24 12.25 218,916 -0.12(-0.95%)
Jan 11, 2002 12.42 12.44 12.32 12.36 154,843 -0.01(-0.10%)
Jan 10, 2002 12.34 12.43 12.31 12.38 131,058 +0.16(+1.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.