iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
121.59
-0.05 (-0.04%)
Oct 7, 2025, 10:56 AM EDT - Market open
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 121.22 | 121.86 | 120.97 | 121.64 | 121.64 | 0.48% | 1,519,111 |
| Oct 3, 2025 | 121.62 | 121.76 | 120.66 | 121.06 | 121.06 | -0.28% | 1,615,704 |
| Oct 2, 2025 | 121.92 | 121.92 | 120.97 | 121.40 | 121.40 | 0.14% | 1,376,464 |
| Oct 1, 2025 | 120.01 | 121.45 | 119.90 | 121.23 | 121.23 | 0.42% | 1,778,341 |
| Sep 30, 2025 | 120.10 | 120.80 | 119.69 | 120.72 | 120.72 | 0.47% | 1,975,657 |
| Sep 29, 2025 | 120.38 | 120.82 | 119.84 | 120.16 | 120.16 | 0.34% | 1,445,304 |
| Sep 26, 2025 | 119.55 | 119.85 | 118.84 | 119.75 | 119.75 | 0.46% | 1,484,437 |
| Sep 25, 2025 | 119.02 | 119.68 | 118.27 | 119.20 | 119.20 | -0.58% | 1,421,704 |
| Sep 24, 2025 | 120.81 | 120.84 | 119.44 | 119.90 | 119.90 | -0.42% | 1,362,186 |
| Sep 23, 2025 | 121.63 | 121.64 | 120.12 | 120.41 | 120.41 | -1.02% | 3,337,625 |
| Sep 22, 2025 | 120.54 | 121.77 | 120.44 | 121.65 | 121.65 | 0.72% | 3,270,893 |
| Sep 19, 2025 | 120.48 | 120.92 | 120.11 | 120.78 | 120.78 | 0.69% | 1,552,266 |
| Sep 18, 2025 | 119.99 | 120.55 | 119.57 | 119.95 | 119.95 | 0.66% | 1,457,397 |
| Sep 17, 2025 | 119.62 | 119.72 | 118.13 | 119.16 | 119.16 | -0.48% | 3,160,109 |
| Sep 16, 2025 | 120.14 | 120.17 | 119.56 | 119.74 | 119.74 | -0.33% | 5,255,638 |
| Sep 15, 2025 | 119.54 | 120.19 | 119.50 | 120.14 | 120.00 | 0.96% | 1,738,346 |
| Sep 12, 2025 | 118.94 | 119.29 | 118.67 | 119.00 | 118.86 | 0.11% | 936,095 |
| Sep 11, 2025 | 118.79 | 119.01 | 118.27 | 118.87 | 118.73 | 0.52% | 1,541,214 |
| Sep 10, 2025 | 118.36 | 118.87 | 117.86 | 118.25 | 118.11 | 0.94% | 2,759,466 |
| Sep 9, 2025 | 116.79 | 117.21 | 116.24 | 117.15 | 117.02 | 0.46% | 2,695,241 |
| Sep 8, 2025 | 116.50 | 117.02 | 116.50 | 116.61 | 116.48 | 0.53% | 1,409,977 |
| Sep 5, 2025 | 117.02 | 117.11 | 115.05 | 115.99 | 115.86 | -0.09% | 2,476,668 |
| Sep 4, 2025 | 115.25 | 116.14 | 114.92 | 116.10 | 115.97 | 0.91% | 1,577,258 |
| Sep 3, 2025 | 114.74 | 115.29 | 114.35 | 115.05 | 114.92 | 1.04% | 1,849,641 |
| Sep 2, 2025 | 113.08 | 113.94 | 112.63 | 113.87 | 113.74 | -0.90% | 1,893,882 |
| Aug 29, 2025 | 115.82 | 115.82 | 114.46 | 114.90 | 114.77 | -1.14% | 1,583,722 |
| Aug 28, 2025 | 115.61 | 116.39 | 115.30 | 116.23 | 116.10 | 0.55% | 1,585,246 |
| Aug 27, 2025 | 115.32 | 115.80 | 115.06 | 115.59 | 115.46 | 0.12% | 1,106,770 |
| Aug 26, 2025 | 114.71 | 115.48 | 114.50 | 115.45 | 115.32 | 0.61% | 2,006,928 |
| Aug 25, 2025 | 114.76 | 115.39 | 114.53 | 114.75 | 114.62 | -0.16% | 1,555,122 |
| Aug 22, 2025 | 113.29 | 115.25 | 113.09 | 114.93 | 114.80 | 1.61% | 1,812,259 |
| Aug 21, 2025 | 113.28 | 113.74 | 112.70 | 113.11 | 112.98 | -0.44% | 1,586,656 |
| Aug 20, 2025 | 113.92 | 113.92 | 112.11 | 113.61 | 113.48 | -0.44% | 2,179,408 |
| Aug 19, 2025 | 115.56 | 115.56 | 113.90 | 114.11 | 113.98 | -1.26% | 1,930,469 |
| Aug 18, 2025 | 115.23 | 115.65 | 115.08 | 115.57 | 115.44 | 0.10% | 2,862,664 |
| Aug 15, 2025 | 115.91 | 116.00 | 115.14 | 115.45 | 115.32 | -0.30% | 1,365,187 |
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.67 | 0.12% | 1,672,495 |
| Aug 13, 2025 | 116.20 | 116.38 | 115.22 | 115.66 | 115.53 | -0.15% | 1,583,490 |
| Aug 12, 2025 | 115.04 | 115.84 | 114.44 | 115.83 | 115.70 | 1.12% | 1,157,549 |
| Aug 11, 2025 | 114.71 | 115.22 | 114.30 | 114.55 | 114.42 | -0.16% | 1,199,175 |
| Aug 8, 2025 | 114.20 | 114.90 | 114.15 | 114.73 | 114.60 | 0.74% | 1,069,731 |
| Aug 7, 2025 | 114.86 | 114.99 | 113.09 | 113.89 | 113.76 | -0.39% | 1,941,092 |
| Aug 6, 2025 | 113.13 | 114.43 | 113.10 | 114.34 | 114.21 | 1.14% | 2,718,081 |
| Aug 5, 2025 | 113.92 | 114.21 | 112.80 | 113.05 | 112.92 | -0.75% | 1,710,613 |
| Aug 4, 2025 | 112.61 | 113.93 | 112.61 | 113.90 | 113.77 | 1.95% | 3,330,172 |
| Aug 1, 2025 | 112.46 | 112.53 | 111.23 | 111.72 | 111.59 | -1.91% | 3,163,327 |
| Jul 31, 2025 | 115.69 | 115.69 | 113.67 | 113.90 | 113.77 | -0.11% | 3,082,230 |
| Jul 30, 2025 | 113.92 | 114.46 | 113.33 | 114.02 | 113.89 | 0.23% | 1,400,225 |
| Jul 29, 2025 | 114.55 | 114.75 | 113.63 | 113.76 | 113.63 | -0.41% | 1,349,424 |
| Jul 28, 2025 | 114.12 | 114.28 | 113.87 | 114.23 | 114.10 | 0.32% | 1,228,522 |