Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
125.02
+0.35 (0.28%)
Dec 24, 2025, 4:00 PM EST - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025124.63125.02124.53124.99-0.25%553,846
Dec 23, 2025123.46124.73123.43124.67124.670.81%1,206,758
Dec 22, 2025123.79123.79123.10123.67123.670.74%1,300,869
Dec 19, 2025121.87122.81121.79122.76122.761.28%1,345,571
Dec 18, 2025121.25121.93120.74121.21121.211.20%1,468,253
Dec 17, 2025122.15122.15119.73119.77119.77-1.88%1,701,552
Dec 16, 2025121.53122.38121.11122.06122.060.02%1,531,705
Dec 15, 2025123.19123.20121.71122.04121.91-0.29%1,813,483
Dec 12, 2025124.00124.17121.74122.39122.26-1.63%2,521,427
Dec 11, 2025123.77124.48122.84124.42124.29-0.08%2,033,862
Dec 10, 2025123.90124.83123.44124.52124.390.39%3,381,671
Dec 9, 2025123.88124.35123.62124.04123.91-0.03%1,471,495
Dec 8, 2025124.71124.85123.62124.08123.95-0.34%1,806,296
Dec 5, 2025124.36124.95124.12124.50124.370.31%1,551,960
Dec 4, 2025124.28124.28123.43124.11123.980.41%1,770,704
Dec 3, 2025123.06123.88122.62123.60123.470.19%2,437,070
Dec 2, 2025123.43124.06122.90123.37123.240.32%1,829,726
Dec 1, 2025122.56123.52122.30122.98122.85-0.51%2,266,813
Nov 28, 2025123.30123.61123.12123.61123.480.41%1,328,857
Nov 26, 2025122.93123.44122.48123.10122.970.65%1,875,984
Nov 25, 2025121.11122.52119.83122.31122.180.84%2,319,449
Nov 24, 2025119.46121.52119.43121.29121.162.36%2,430,020
Nov 21, 2025118.17119.81116.69118.49118.360.67%5,972,740
Nov 20, 2025122.45122.97117.52117.70117.57-1.79%6,473,632
Nov 19, 2025119.08120.81118.79119.84119.710.97%2,682,542
Nov 18, 2025119.30119.83117.77118.69118.56-1.15%9,683,399
Nov 17, 2025120.58121.75119.28120.07119.94-0.80%4,911,535
Nov 14, 2025119.19121.78118.69121.04120.910.14%3,490,893
Nov 13, 2025122.88122.88120.46120.87120.74-2.22%4,135,983
Nov 12, 2025124.48124.48122.98123.61123.48-0.24%2,475,739
Nov 11, 2025123.73124.09123.08123.91123.78-0.33%2,060,886
Nov 10, 2025123.31124.54123.01124.32124.192.29%2,132,603
Nov 7, 2025121.04121.58119.23121.54121.41-0.19%3,352,185
Nov 6, 2025123.54123.54121.37121.77121.64-1.46%2,387,405
Nov 5, 2025123.13124.49122.84123.57123.440.32%2,971,879
Nov 4, 2025123.64124.41123.01123.17123.04-1.76%3,148,143
Nov 3, 2025125.82125.95124.98125.38125.250.47%1,984,740
Oct 31, 2025125.73125.82124.30124.79124.660.31%2,962,719
Oct 30, 2025125.58125.78124.39124.40124.27-1.49%2,511,361
Oct 29, 2025126.17126.61125.19126.28126.140.57%2,911,496
Oct 28, 2025125.08125.99124.68125.57125.440.78%1,838,216
Oct 27, 2025124.08124.70123.87124.60124.471.57%1,912,244
Oct 24, 2025122.38123.00122.24122.67122.541.00%1,537,854
Oct 23, 2025120.41121.65120.40121.45121.320.81%2,140,101
Oct 22, 2025121.46121.59119.46120.48120.35-0.58%2,234,201
Oct 21, 2025121.43121.53120.94121.18121.05-0.20%1,767,007
Oct 20, 2025120.84121.65120.84121.42121.290.85%1,620,300
Oct 17, 2025119.25120.60118.89120.40120.270.53%2,114,032
Oct 16, 2025120.85121.36118.98119.76119.63-0.53%3,306,007
Oct 15, 2025121.01121.48119.19120.40120.270.48%2,301,986