Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

86.25 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:19 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 (%)
Apr 30, 2003 9.768 9.834 9.723 9.772 1,107,620 -0.03(-0.32%)
Apr 29, 2003 9.809 9.873 9.737 9.803 1,261,834 +0.03(+0.34%)
Apr 28, 2003 9.634 9.820 9.618 9.770 459,245 +0.16(+1.72%)
Apr 25, 2003 9.741 9.743 9.566 9.605 552,840 -0.09(-0.98%)
Apr 24, 2003 9.671 9.787 9.657 9.700 316,670 -0.07(-0.76%)
Apr 23, 2003 9.747 9.813 9.698 9.774 445,182 +0.04(+0.36%)
Apr 22, 2003 9.496 9.743 9.481 9.739 805,983 +0.20(+2.05%)
Apr 21, 2003 9.580 9.624 9.514 9.543 850,598 +0.01(+0.06%)
Apr 15, 2003 9.496 9.560 9.475 9.537 608,124 +0.03(+0.30%)
Apr 14, 2003 9.368 9.508 9.333 9.508 1,822,918 +0.17(+1.81%)
Apr 11, 2003 9.428 9.486 9.294 9.339 410,265 -0.02(-0.22%)
Apr 10, 2003 9.331 9.360 9.244 9.360 324,915 +0.05(+0.53%)
Apr 09, 2003 9.446 9.554 9.308 9.310 768,642 -0.15(-1.59%)
Apr 08, 2003 9.481 9.514 9.415 9.461 1,075,129 -0.01(-0.09%)
Apr 07, 2003 9.712 9.745 9.457 9.469 2,320,475 +0.00(+0.04%)
Apr 04, 2003 9.521 9.537 9.413 9.465 364,195 -0.01(-0.09%)
Apr 03, 2003 9.523 9.570 9.450 9.473 798,709 -0.00(-0.04%)
Apr 02, 2003 9.415 9.533 9.205 9.477 1,930,577 +0.25(+2.70%)
Apr 01, 2003 9.189 9.273 9.125 9.228 1,115,380 +0.10(+1.06%)
Mar 31, 2003 9.160 9.277 9.081 9.131 34,334,304 -0.20(-2.14%)
Mar 28, 2003 9.323 9.405 9.261 9.331 996,567 -0.06(-0.59%)
Mar 27, 2003 9.275 9.446 9.244 9.387 822,471 -0.00(-0.02%)
Mar 26, 2003 9.420 9.450 9.345 9.389 2,052,784 -0.06(-0.68%)
Mar 25, 2003 9.321 9.506 9.306 9.453 1,722,049 +0.12(+1.24%)
Mar 24, 2003 9.455 9.479 9.300 9.337 2,305,442 -0.33(-3.45%)
Mar 21, 2003 9.560 9.653 9.479 9.671 5,095,831 +0.23(+2.40%)
Mar 20, 2003 9.352 9.486 9.283 9.444 1,243,891 +0.00(+0.00%)
Mar 19, 2003 9.380 9.465 9.267 9.444 1,159,995 +0.09(+1.01%)
Mar 18, 2003 9.349 9.358 9.246 9.349 2,242,398 +0.01(+0.13%)
Mar 17, 2003 8.954 9.339 8.937 9.337 2,479,053 +0.35(+3.85%)
Mar 14, 2003 9.048 9.086 8.929 8.991 1,513,522 +0.02(+0.18%)
Mar 13, 2003 8.830 8.993 8.745 8.974 789,980 +0.29(+3.37%)
Mar 12, 2003 8.628 8.696 8.506 8.681 390,383 +0.06(+0.72%)
Mar 11, 2003 8.679 8.723 8.593 8.619 397,172 -0.04(-0.41%)
Mar 10, 2003 8.822 8.822 8.622 8.655 274,480 -0.25(-2.76%)
Mar 07, 2003 8.650 8.900 8.650 8.900 407,841 +0.11(+1.20%)
Mar 06, 2003 8.811 8.873 8.772 8.795 291,453 -0.08(-0.88%)
Mar 05, 2003 8.760 8.875 8.754 8.873 544,111 +0.08(+0.89%)
Mar 04, 2003 8.921 8.921 8.795 8.795 280,784 -0.11(-1.20%)
Mar 03, 2003 9.102 9.114 8.885 8.902 755,063 -0.07(-0.76%)
Feb 28, 2003 8.995 9.071 8.966 8.970 257,992 +0.02(+0.25%)
Feb 27, 2003 8.890 9.026 8.881 8.947 344,797 +0.11(+1.24%)
Feb 26, 2003 8.974 9.032 8.838 8.838 458,275 -0.14(-1.58%)
Feb 25, 2003 8.826 8.999 8.762 8.980 1,057,671 +0.07(+0.81%)
Feb 24, 2003 9.005 9.022 8.908 8.908 715,298 -0.17(-1.86%)
Feb 21, 2003 9.003 9.121 8.894 9.077 1,391,800 +0.10(+1.08%)
Feb 20, 2003 9.063 9.073 8.764 8.980 255,567 -0.01(-0.16%)
Feb 19, 2003 9.083 9.090 8.954 8.995 316,185 -0.11(-1.22%)
Feb 18, 2003 9.003 9.112 8.980 9.106 1,332,151 +0.19(+2.10%)
Feb 14, 2003 8.723 8.918 8.702 8.918 512,589 +0.20(+2.32%)
Feb 13, 2003 8.745 8.745 8.586 8.716 524,228 -0.04(-0.40%)
Feb 12, 2003 8.842 8.867 8.747 8.751 3,555,152 -0.08(-0.86%)
Feb 11, 2003 8.871 8.962 8.768 8.828 632,371 -0.07(-0.74%)
Feb 10, 2003 8.836 8.894 8.737 8.894 379,714 +0.09(+1.05%)
Feb 07, 2003 8.980 8.980 8.766 8.801 258,962 -0.08(-0.91%)
Feb 06, 2003 8.906 8.951 8.830 8.881 1,299,175 -0.03(-0.37%)
Feb 05, 2003 9.057 9.108 8.900 8.914 224,530 -0.04(-0.46%)
Feb 04, 2003 8.984 8.984 8.865 8.956 311,336 -0.11(-1.23%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.