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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 9.759 9.825 9.714 9.763 1,108,658 -0.03(-0.32%)
Apr 29, 2003 9.800 9.864 9.728 9.794 1,263,016 +0.03(+0.34%)
Apr 28, 2003 9.625 9.810 9.609 9.761 459,675 +0.16(+1.72%)
Apr 25, 2003 9.732 9.734 9.557 9.596 553,358 -0.09(-0.98%)
Apr 24, 2003 9.662 9.777 9.648 9.691 316,967 -0.07(-0.76%)
Apr 23, 2003 9.738 9.804 9.689 9.765 445,599 +0.04(+0.36%)
Apr 22, 2003 9.487 9.734 9.473 9.730 806,738 +0.20(+2.05%)
Apr 21, 2003 9.571 9.615 9.506 9.534 851,395 +0.01(+0.06%)
Apr 15, 2003 9.487 9.551 9.466 9.528 608,694 +0.03(+0.30%)
Apr 14, 2003 9.359 9.499 9.324 9.499 1,824,626 +0.17(+1.81%)
Apr 11, 2003 9.419 9.477 9.285 9.330 410,650 -0.02(-0.22%)
Apr 10, 2003 9.322 9.351 9.236 9.351 325,219 +0.05(+0.53%)
Apr 09, 2003 9.438 9.545 9.300 9.302 769,362 -0.15(-1.59%)
Apr 08, 2003 9.473 9.506 9.407 9.452 1,076,136 -0.01(-0.09%)
Apr 07, 2003 9.703 9.736 9.448 9.460 2,322,648 +0.00(+0.04%)
Apr 04, 2003 9.512 9.528 9.405 9.456 364,536 -0.01(-0.09%)
Apr 03, 2003 9.514 9.561 9.442 9.464 799,457 -0.00(-0.04%)
Apr 02, 2003 9.407 9.524 9.197 9.468 1,932,385 +0.25(+2.70%)
Apr 01, 2003 9.180 9.264 9.116 9.219 1,116,424 +0.10(+1.06%)
Mar 31, 2003 9.151 9.269 9.073 9.122 34,366,464 -0.20(-2.14%)
Mar 28, 2003 9.314 9.396 9.252 9.322 997,501 -0.06(-0.59%)
Mar 27, 2003 9.267 9.438 9.236 9.378 823,241 -0.00(-0.02%)
Mar 26, 2003 9.411 9.442 9.337 9.380 2,054,706 -0.06(-0.68%)
Mar 25, 2003 9.312 9.497 9.297 9.444 1,723,662 +0.12(+1.24%)
Mar 24, 2003 9.446 9.470 9.291 9.328 2,307,601 -0.33(-3.45%)
Mar 21, 2003 9.551 9.644 9.470 9.662 5,100,604 +0.23(+2.40%)
Mar 20, 2003 9.343 9.477 9.275 9.435 1,245,056 +0.00(+0.00%)
Mar 19, 2003 9.372 9.456 9.258 9.435 1,161,081 +0.09(+1.01%)
Mar 18, 2003 9.341 9.349 9.238 9.341 2,244,499 +0.01(+0.13%)
Mar 17, 2003 8.945 9.330 8.929 9.328 2,481,375 +0.35(+3.85%)
Mar 14, 2003 9.040 9.077 8.920 8.982 1,514,939 +0.02(+0.18%)
Mar 13, 2003 8.822 8.984 8.737 8.966 790,719 +0.29(+3.37%)
Mar 12, 2003 8.620 8.688 8.498 8.673 390,748 +0.06(+0.72%)
Mar 11, 2003 8.671 8.714 8.585 8.611 397,544 -0.04(-0.41%)
Mar 10, 2003 8.813 8.813 8.613 8.646 274,737 -0.25(-2.76%)
Mar 07, 2003 8.642 8.892 8.642 8.892 408,223 +0.11(+1.20%)
Mar 06, 2003 8.803 8.865 8.764 8.787 291,726 -0.08(-0.88%)
Mar 05, 2003 8.752 8.867 8.745 8.865 544,621 +0.08(+0.89%)
Mar 04, 2003 8.912 8.912 8.787 8.787 281,047 -0.11(-1.20%)
Mar 03, 2003 9.093 9.106 8.877 8.894 755,770 -0.07(-0.76%)
Feb 28, 2003 8.986 9.063 8.958 8.962 258,233 +0.02(+0.25%)
Feb 27, 2003 8.881 9.017 8.873 8.939 345,120 +0.11(+1.24%)
Feb 26, 2003 8.966 9.023 8.830 8.830 458,704 -0.14(-1.58%)
Feb 25, 2003 8.817 8.990 8.754 8.972 1,058,661 +0.07(+0.81%)
Feb 24, 2003 8.997 9.013 8.900 8.900 715,968 -0.17(-1.86%)
Feb 21, 2003 8.995 9.112 8.885 9.069 1,393,103 +0.10(+1.08%)
Feb 20, 2003 9.054 9.065 8.756 8.972 255,806 -0.01(-0.16%)
Feb 19, 2003 9.075 9.081 8.945 8.986 316,482 -0.11(-1.22%)
Feb 18, 2003 8.995 9.104 8.972 9.098 1,333,399 +0.19(+2.10%)
Feb 14, 2003 8.714 8.910 8.694 8.910 513,069 +0.20(+2.32%)
Feb 13, 2003 8.737 8.737 8.578 8.708 524,719 -0.04(-0.40%)
Feb 12, 2003 8.834 8.859 8.739 8.743 3,558,482 -0.08(-0.86%)
Feb 11, 2003 8.863 8.953 8.760 8.819 632,964 -0.07(-0.74%)
Feb 10, 2003 8.828 8.885 8.729 8.885 380,069 +0.09(+1.05%)
Feb 07, 2003 8.972 8.972 8.758 8.793 259,204 -0.08(-0.91%)
Feb 06, 2003 8.898 8.943 8.822 8.873 1,300,392 -0.03(-0.37%)
Feb 05, 2003 9.048 9.100 8.892 8.906 224,741 -0.04(-0.46%)
Feb 04, 2003 8.976 8.976 8.857 8.947 311,628 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.