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 )

86.29 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2002 9.530 9.555 9.309 9.309 1,347,812 -0.38(-3.96%)
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%)
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.