iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
88.43
+0.05 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 89.14 | 89.22 | 87.92 | 88.46 | 88.46 | 0.09% | 1,466,742 |
| Apr 16, 2025 | 89.26 | 89.96 | 87.16 | 88.38 | 88.38 | -2.87% | 1,832,134 |
| Apr 15, 2025 | 91.15 | 91.87 | 90.75 | 90.99 | 90.99 | - | 1,133,845 |
| Apr 14, 2025 | 92.32 | 92.42 | 90.17 | 90.99 | 90.99 | 0.66% | 1,704,942 |
| Apr 11, 2025 | 88.52 | 90.74 | 87.97 | 90.39 | 90.39 | 1.87% | 2,274,585 |
| Apr 10, 2025 | 90.06 | 90.39 | 85.99 | 88.73 | 88.73 | -3.89% | 2,671,056 |
| Apr 9, 2025 | 82.85 | 92.79 | 82.64 | 92.32 | 92.32 | 11.28% | 4,176,625 |
| Apr 8, 2025 | 87.42 | 88.26 | 81.64 | 82.96 | 82.96 | -1.30% | 3,817,643 |
| Apr 7, 2025 | 80.27 | 87.39 | 79.31 | 84.05 | 84.05 | 0.48% | 6,402,676 |
| Apr 4, 2025 | 86.40 | 86.87 | 83.62 | 83.65 | 83.65 | -6.15% | 6,188,645 |
| Apr 3, 2025 | 90.12 | 90.87 | 89.02 | 89.13 | 89.13 | -5.49% | 9,262,072 |
| Apr 2, 2025 | 92.14 | 94.95 | 92.08 | 94.31 | 94.31 | 0.87% | 3,739,287 |
| Apr 1, 2025 | 92.45 | 93.80 | 91.89 | 93.50 | 93.50 | 0.72% | 2,442,995 |
| Mar 31, 2025 | 90.94 | 92.96 | 90.11 | 92.83 | 92.83 | 0.30% | 2,428,915 |
| Mar 28, 2025 | 94.50 | 94.77 | 92.33 | 92.55 | 92.55 | -2.44% | 1,329,671 |
| Mar 27, 2025 | 95.01 | 96.09 | 94.57 | 94.86 | 94.86 | -0.67% | 1,812,526 |
| Mar 26, 2025 | 97.32 | 97.42 | 95.19 | 95.50 | 95.50 | -2.17% | 2,730,855 |
| Mar 25, 2025 | 97.42 | 97.70 | 97.05 | 97.62 | 97.62 | 0.53% | 6,546,949 |
| Mar 24, 2025 | 96.31 | 97.38 | 96.28 | 97.11 | 97.11 | 2.32% | 1,423,955 |
| Mar 21, 2025 | 93.81 | 95.01 | 93.50 | 94.91 | 94.91 | 0.35% | 1,397,217 |
| Mar 20, 2025 | 94.07 | 95.68 | 94.01 | 94.58 | 94.58 | -0.23% | 1,443,067 |
| Mar 19, 2025 | 93.94 | 95.76 | 93.50 | 94.80 | 94.80 | 1.54% | 4,072,023 |
| Mar 18, 2025 | 94.42 | 94.47 | 92.93 | 93.36 | 93.36 | -1.87% | 3,218,040 |
| Mar 17, 2025 | 94.75 | 95.74 | 94.40 | 95.14 | 95.03 | 0.34% | 2,195,892 |
| Mar 14, 2025 | 93.55 | 94.96 | 93.40 | 94.82 | 94.71 | 2.56% | 1,951,802 |
| Mar 13, 2025 | 94.16 | 94.17 | 92.14 | 92.45 | 92.34 | -1.90% | 2,093,223 |
| Mar 12, 2025 | 94.58 | 94.95 | 93.11 | 94.24 | 94.13 | 1.61% | 2,139,573 |
| Mar 11, 2025 | 92.67 | 94.16 | 91.85 | 92.75 | 92.64 | -0.22% | 4,729,528 |
| Mar 10, 2025 | 94.72 | 94.86 | 91.95 | 92.95 | 92.84 | -3.73% | 5,845,107 |
| Mar 7, 2025 | 95.93 | 96.90 | 94.16 | 96.55 | 96.44 | 0.34% | 2,551,454 |
| Mar 6, 2025 | 97.32 | 98.33 | 95.81 | 96.22 | 96.11 | -2.88% | 2,106,721 |
| Mar 5, 2025 | 97.91 | 99.41 | 97.09 | 99.07 | 98.96 | 1.39% | 2,592,908 |
| Mar 4, 2025 | 97.57 | 99.40 | 96.02 | 97.71 | 97.60 | -0.90% | 5,455,263 |
| Mar 3, 2025 | 101.53 | 101.78 | 97.84 | 98.60 | 98.49 | -2.54% | 3,235,947 |
| Feb 28, 2025 | 99.19 | 101.25 | 98.65 | 101.17 | 101.05 | 1.84% | 2,330,700 |
| Feb 27, 2025 | 102.79 | 102.85 | 99.29 | 99.34 | 99.23 | -2.62% | 3,267,523 |
| Feb 26, 2025 | 101.99 | 103.06 | 101.41 | 102.01 | 101.89 | 0.72% | 1,304,714 |
| Feb 25, 2025 | 102.25 | 102.28 | 100.23 | 101.28 | 101.16 | -1.09% | 1,511,217 |
| Feb 24, 2025 | 103.95 | 104.22 | 102.22 | 102.40 | 102.28 | -1.00% | 1,649,308 |
| Feb 21, 2025 | 106.02 | 106.03 | 103.36 | 103.43 | 103.31 | -2.35% | 1,402,299 |
| Feb 20, 2025 | 106.52 | 106.52 | 105.12 | 105.92 | 105.80 | -0.72% | 989,324 |
| Feb 19, 2025 | 106.42 | 106.90 | 106.01 | 106.69 | 106.57 | 0.03% | 1,011,321 |
| Feb 18, 2025 | 107.00 | 107.09 | 106.05 | 106.66 | 106.54 | 0.03% | 2,695,738 |
| Feb 14, 2025 | 106.45 | 106.74 | 106.24 | 106.63 | 106.51 | 0.18% | 2,087,393 |
| Feb 13, 2025 | 105.22 | 106.46 | 105.04 | 106.44 | 106.32 | 1.32% | 1,613,726 |
| Feb 12, 2025 | 104.08 | 105.30 | 103.97 | 105.05 | 104.93 | -0.22% | 1,224,531 |
| Feb 11, 2025 | 105.19 | 105.56 | 104.78 | 105.28 | 105.16 | -0.34% | 1,067,613 |
| Feb 10, 2025 | 105.26 | 105.90 | 105.26 | 105.64 | 105.52 | 0.85% | 993,516 |
| Feb 7, 2025 | 105.88 | 106.26 | 104.54 | 104.75 | 104.63 | -0.88% | 1,237,529 |
| Feb 6, 2025 | 105.15 | 105.73 | 104.89 | 105.68 | 105.56 | 0.75% | 1,138,264 |