Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

91.94 +0.50 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 9.566 9.599 9.401 9.488 587,274 -0.03(-0.30%)
Oct 30, 2002 9.467 9.572 9.397 9.517 476,129 +0.07(+0.74%)
Oct 29, 2002 9.447 9.513 9.274 9.447 7,280,263 -0.05(-0.54%)
Oct 28, 2002 9.721 9.721 9.459 9.498 633,382 -0.16(-1.64%)
Oct 25, 2002 9.375 9.657 9.375 9.657 606,203 +0.23(+2.49%)
Oct 24, 2002 9.684 9.684 9.395 9.422 530,488 -0.21(-2.14%)
Oct 23, 2002 9.498 9.628 9.389 9.628 830,435 +0.07(+0.78%)
Oct 22, 2002 9.560 9.603 9.469 9.554 1,763,279 -0.13(-1.34%)
Oct 21, 2002 9.509 9.727 9.422 9.684 1,102,231 +0.15(+1.53%)
Oct 18, 2002 9.416 9.572 9.340 9.537 804,711 +0.09(+0.94%)
Oct 17, 2002 9.570 9.579 9.434 9.449 824,125 +0.14(+1.51%)
Oct 16, 2002 9.375 9.428 9.249 9.309 1,292,004 -0.23(-2.42%)
Oct 15, 2002 9.519 9.539 9.377 9.539 2,572,359 +0.38(+4.12%)
Oct 14, 2002 9.076 9.171 9.014 9.162 516,898 +0.19(+2.11%)
Oct 11, 2002 8.839 9.105 8.839 8.973 520,781 +0.24(+2.78%)
Oct 10, 2002 8.561 8.757 8.386 8.730 523,208 +0.22(+2.54%)
Oct 09, 2002 8.581 8.629 8.493 8.513 527,091 -0.18(-2.09%)
Oct 08, 2002 8.639 8.802 8.509 8.695 1,233,761 +0.20(+2.30%)
Oct 07, 2002 8.623 8.709 8.439 8.499 330,523 -0.11(-1.32%)
Oct 04, 2002 8.833 8.833 8.522 8.612 281,018 -0.17(-1.95%)
Oct 03, 2002 8.849 8.985 8.748 8.783 230,541 -0.08(-0.95%)
Oct 02, 2002 8.983 9.082 8.829 8.868 212,583 -0.15(-1.62%)
Oct 01, 2002 8.777 9.033 8.660 9.014 270,825 +0.37(+4.24%)
Sep 30, 2002 8.614 8.769 8.553 8.647 908,091 -0.17(-1.96%)
Sep 27, 2002 8.979 9.094 8.818 8.820 420,313 -0.30(-3.25%)
Sep 26, 2002 9.117 9.185 9.024 9.117 251,411 +0.10(+1.07%)
Sep 25, 2002 8.963 9.094 8.798 9.020 503,794 +0.21(+2.39%)
Sep 24, 2002 8.736 8.925 8.736 8.810 748,896 -0.09(-1.02%)
Sep 23, 2002 8.921 8.961 8.818 8.901 625,617 -0.11(-1.19%)
Sep 20, 2002 9.035 9.080 8.969 9.008 335,862 -0.00(-0.05%)
Sep 19, 2002 9.158 9.200 9.070 9.012 420,799 -0.15(-1.66%)
Sep 18, 2002 9.200 9.375 9.148 9.165 515,442 -0.15(-1.66%)
Sep 17, 2002 9.612 9.638 9.288 9.319 466,907 -0.19(-1.99%)
Sep 16, 2002 9.412 9.517 9.346 9.509 312,080 +0.04(+0.37%)
Sep 13, 2002 9.416 9.513 9.327 9.474 242,675 +0.03(+0.33%)
Sep 12, 2002 9.595 9.595 9.389 9.443 813,448 -0.23(-2.43%)
Sep 11, 2002 9.859 9.879 9.659 9.678 243,646 +0.01(+0.13%)
Sep 10, 2002 9.643 9.694 9.570 9.665 1,624,954 +0.06(+0.67%)
Sep 09, 2002 9.447 9.647 9.385 9.601 907,606 +0.12(+1.28%)
Sep 06, 2002 9.529 9.548 9.443 9.480 137,839 +0.14(+1.52%)
Sep 05, 2002 9.292 9.426 9.237 9.338 330,038 -0.16(-1.67%)
Sep 04, 2002 9.303 9.529 9.303 9.496 467,392 +0.19(+2.08%)
Sep 03, 2002 9.523 9.548 9.303 9.303 1,348,790 -0.38(-3.96%)
Aug 30, 2002 9.684 9.838 9.659 9.686 169,387 -0.04(-0.36%)
Aug 29, 2002 9.607 9.822 9.593 9.721 307,227 -0.02(-0.17%)
Aug 28, 2002 9.770 9.834 9.688 9.737 670,754 -0.14(-1.38%)
Aug 27, 2002 10.13 10.14 9.820 9.873 404,782 -0.19(-1.90%)
Aug 26, 2002 10.07 10.10 9.873 10.06 548,931 +0.08(+0.76%)
Aug 23, 2002 10.10 10.17 9.989 9.989 805,682 -0.27(-2.67%)
Aug 22, 2002 10.18 10.28 10.09 10.26 1,496,336 +0.14(+1.38%)
Aug 21, 2002 10.12 10.16 9.945 10.12 1,051,270 +0.09(+0.88%)
Aug 20, 2002 10.06 10.08 9.952 10.03 947,890 +0.14(+1.44%)
Aug 16, 2002 9.828 9.974 9.791 9.892 754,235 -0.04(-0.35%)
Aug 15, 2002 9.900 9.958 9.809 9.927 1,729,790 +0.12(+1.18%)
Aug 14, 2002 9.430 9.840 9.344 9.811 957,111 +0.41(+4.32%)
Aug 13, 2002 9.539 9.708 9.344 9.406 1,219,686 -0.19(-1.93%)
Aug 12, 2002 9.513 9.636 9.478 9.591 329,067 +0.22(+2.33%)
Aug 07, 2002 9.385 9.389 9.117 9.373 734,335 +0.21(+2.34%)
Aug 06, 2002 9.097 9.294 9.057 9.158 403,811 +0.29(+3.23%)
Aug 05, 2002 9.132 9.171 8.870 8.872 281,503 -0.30(-3.26%)
Aug 02, 2002 9.274 9.346 9.066 9.171 289,754 -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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.