Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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: 8:00 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 (%)
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%)
Jan 02, 2003 9.323 9.566 9.315 9.560 816,845 +0.31(+3.32%)
Dec 31, 2002 9.282 9.296 9.150 9.253 3,908,045 -0.04(-0.44%)
Dec 30, 2002 9.218 9.325 9.169 9.294 973,128 +0.05(+0.56%)
Dec 27, 2002 9.309 9.362 9.212 9.243 816,360 -0.08(-0.82%)
Dec 26, 2002 9.412 9.504 9.305 9.319 693,081 -0.08(-0.81%)
Dec 24, 2002 9.441 9.455 9.395 9.395 626,588 -0.05(-0.48%)
Dec 23, 2002 9.344 9.496 9.344 9.441 1,199,787 +0.06(+0.64%)
Dec 20, 2002 9.422 9.441 9.356 9.381 1,094,951 +0.07(+0.77%)
Dec 19, 2002 9.348 9.490 9.259 9.309 555,241 -0.06(-0.59%)
Dec 18, 2002 9.395 9.432 9.319 9.364 902,752 -0.11(-1.17%)
Dec 17, 2002 9.583 9.607 9.476 9.476 584,362 -0.11(-1.12%)
Dec 16, 2002 9.410 9.616 9.410 9.583 794,034 +0.16(+1.66%)
Dec 13, 2002 9.488 9.564 9.426 9.426 837,230 -0.18(-1.82%)
Dec 12, 2002 9.636 9.682 9.544 9.601 508,162 -0.07(-0.77%)
Dec 11, 2002 9.581 9.723 9.564 9.675 574,655 -0.00(-0.04%)
Dec 10, 2002 9.556 9.680 9.546 9.680 1,428,387 +0.12(+1.29%)
Dec 09, 2002 9.632 9.702 9.533 9.556 1,683,196 -0.15(-1.53%)
Dec 06, 2002 9.591 9.756 9.560 9.704 314,022 +0.01(+0.13%)
Dec 05, 2002 9.869 9.869 9.657 9.692 443,610 -0.09(-0.88%)
Dec 04, 2002 9.704 9.892 9.692 9.778 637,265 -0.02(-0.23%)
Dec 03, 2002 9.818 9.844 9.739 9.801 1,240,556 -0.13(-1.27%)
Dec 02, 2002 10.12 10.15 9.842 9.927 862,468 +0.01(+0.08%)
Nov 29, 2002 10.03 10.03 9.917 9.919 486,321 -0.06(-0.64%)
Nov 27, 2002 9.787 10.02 9.787 9.982 306,741 +0.23(+2.34%)
Nov 26, 2002 9.869 9.886 9.717 9.754 534,371 -0.16(-1.58%)
Nov 25, 2002 9.921 9.972 9.822 9.910 789,665 +0.00(+0.00%)
Nov 22, 2002 9.921 9.974 9.888 9.910 590,672 -0.04(-0.41%)
Nov 21, 2002 9.879 9.970 9.859 9.952 3,049,945 +0.14(+1.43%)
Nov 20, 2002 9.564 9.811 9.564 9.811 1,660,870 +0.21(+2.23%)
Nov 19, 2002 9.579 9.704 9.539 9.597 583,391 -0.06(-0.58%)
Nov 18, 2002 9.859 9.859 9.636 9.653 666,386 -0.09(-0.95%)
Nov 15, 2002 9.612 9.760 9.601 9.746 486,321 +0.03(+0.28%)
Nov 14, 2002 9.663 9.746 9.597 9.719 1,424,504 +0.21(+2.21%)
Nov 13, 2002 9.447 9.607 9.393 9.509 1,467,701 +0.07(+0.74%)
Nov 12, 2002 9.502 9.595 9.422 9.439 525,149 +0.02(+0.24%)
Nov 11, 2002 9.570 9.570 9.377 9.416 741,616 -0.16(-1.66%)
Nov 08, 2002 9.708 9.756 9.550 9.575 715,407 -0.11(-1.13%)
Nov 07, 2002 9.791 9.791 9.616 9.684 1,251,234 -0.14(-1.47%)
Nov 06, 2002 9.814 9.869 9.638 9.828 1,296,372 +0.07(+0.74%)
Nov 05, 2002 9.659 9.764 9.651 9.756 1,094,466 +0.08(+0.85%)
Nov 04, 2002 9.772 9.855 9.630 9.673 1,305,108 +0.05(+0.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.