iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
113.76
-0.47 (-0.41%)
Jul 29, 2025, 4:00 PM - Market closed
IVW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 114.55 | 114.75 | 113.63 | 113.76 | 113.76 | -0.41% | 1,349,424 |
Jul 28, 2025 | 114.12 | 114.28 | 113.87 | 114.23 | 114.23 | 0.32% | 1,228,522 |
Jul 25, 2025 | 113.47 | 114.07 | 113.41 | 113.86 | 113.86 | 0.50% | 1,375,469 |
Jul 24, 2025 | 113.40 | 113.57 | 112.96 | 113.29 | 113.29 | 0.20% | 1,478,093 |
Jul 23, 2025 | 112.51 | 113.06 | 112.14 | 113.06 | 113.06 | 0.96% | 3,265,126 |
Jul 22, 2025 | 112.71 | 112.71 | 111.32 | 111.98 | 111.98 | -0.59% | 1,433,515 |
Jul 21, 2025 | 112.58 | 113.16 | 112.57 | 112.65 | 112.65 | 0.30% | 2,112,268 |
Jul 18, 2025 | 112.59 | 112.64 | 112.05 | 112.31 | 112.31 | -0.01% | 1,788,106 |
Jul 17, 2025 | 111.66 | 112.41 | 111.53 | 112.32 | 112.32 | 0.71% | 2,640,897 |
Jul 16, 2025 | 111.48 | 111.63 | 110.40 | 111.53 | 111.53 | 0.29% | 1,447,381 |
Jul 15, 2025 | 112.04 | 112.07 | 111.20 | 111.21 | 111.21 | 0.09% | 1,875,938 |
Jul 14, 2025 | 110.71 | 111.27 | 110.36 | 111.11 | 111.11 | 0.37% | 1,148,370 |
Jul 11, 2025 | 110.52 | 111.04 | 110.30 | 110.70 | 110.70 | -0.24% | 1,196,895 |
Jul 10, 2025 | 111.08 | 111.17 | 110.30 | 110.97 | 110.97 | 0.08% | 1,252,608 |
Jul 9, 2025 | 110.39 | 111.07 | 110.39 | 110.88 | 110.88 | 0.89% | 1,341,777 |
Jul 8, 2025 | 110.43 | 110.43 | 109.71 | 109.90 | 109.90 | -0.23% | 1,277,924 |
Jul 7, 2025 | 110.46 | 110.62 | 109.63 | 110.15 | 110.15 | -0.59% | 1,765,147 |
Jul 3, 2025 | 110.36 | 111.06 | 110.25 | 110.80 | 110.80 | 0.95% | 1,299,385 |
Jul 2, 2025 | 108.91 | 109.80 | 108.89 | 109.76 | 109.76 | 0.72% | 1,454,272 |
Jul 1, 2025 | 109.65 | 109.78 | 108.48 | 108.97 | 108.97 | -1.03% | 3,577,531 |
Jun 30, 2025 | 110.18 | 110.35 | 109.68 | 110.10 | 110.10 | 0.56% | 4,441,216 |
Jun 27, 2025 | 109.09 | 109.75 | 108.62 | 109.49 | 109.49 | 0.53% | 1,503,692 |
Jun 26, 2025 | 108.25 | 108.99 | 107.97 | 108.91 | 108.91 | 1.00% | 3,289,544 |
Jun 25, 2025 | 107.88 | 108.22 | 107.57 | 107.83 | 107.83 | 0.33% | 1,618,574 |
Jun 24, 2025 | 106.97 | 107.63 | 106.74 | 107.48 | 107.48 | 1.47% | 6,946,659 |
Jun 23, 2025 | 104.68 | 106.00 | 104.21 | 105.92 | 105.92 | 1.25% | 1,545,438 |
Jun 20, 2025 | 105.82 | 105.90 | 104.40 | 104.61 | 104.61 | -0.63% | 1,427,106 |
Jun 18, 2025 | 105.58 | 106.16 | 105.11 | 105.27 | 105.27 | -0.11% | 1,479,631 |
Jun 17, 2025 | 105.80 | 106.15 | 105.25 | 105.39 | 105.39 | -0.83% | 1,278,928 |
Jun 16, 2025 | 105.69 | 106.68 | 105.69 | 106.27 | 106.27 | 1.11% | 1,152,009 |
Jun 13, 2025 | 105.22 | 106.03 | 104.80 | 105.10 | 104.98 | -1.23% | 2,091,202 |
Jun 12, 2025 | 105.71 | 106.60 | 105.63 | 106.41 | 106.29 | 0.41% | 1,574,318 |
Jun 11, 2025 | 106.50 | 106.81 | 105.62 | 105.98 | 105.86 | -0.20% | 1,824,044 |
Jun 10, 2025 | 105.75 | 106.30 | 105.20 | 106.19 | 106.07 | 0.58% | 1,863,604 |
Jun 9, 2025 | 105.68 | 105.87 | 105.30 | 105.58 | 105.46 | 0.03% | 2,487,700 |
Jun 6, 2025 | 105.54 | 105.98 | 105.19 | 105.55 | 105.43 | 1.07% | 1,037,393 |
Jun 5, 2025 | 105.63 | 105.97 | 104.02 | 104.43 | 104.31 | -0.83% | 1,760,431 |
Jun 4, 2025 | 105.25 | 105.51 | 104.87 | 105.30 | 105.18 | 0.19% | 6,892,264 |
Jun 3, 2025 | 104.48 | 105.36 | 104.34 | 105.10 | 104.98 | 0.68% | 1,284,358 |
Jun 2, 2025 | 103.22 | 104.41 | 102.92 | 104.39 | 104.27 | 0.78% | 1,452,137 |
May 30, 2025 | 103.59 | 103.93 | 102.32 | 103.58 | 103.47 | -0.20% | 2,387,705 |
May 29, 2025 | 104.80 | 104.86 | 103.29 | 103.79 | 103.68 | 0.35% | 1,572,591 |
May 28, 2025 | 103.93 | 104.29 | 103.29 | 103.43 | 103.32 | -0.37% | 1,752,776 |
May 27, 2025 | 102.73 | 103.89 | 102.56 | 103.81 | 103.70 | 2.35% | 2,301,517 |
May 23, 2025 | 100.83 | 102.03 | 100.76 | 101.43 | 101.32 | -0.74% | 7,204,224 |
May 22, 2025 | 101.96 | 102.94 | 101.77 | 102.19 | 102.08 | 0.25% | 1,942,349 |
May 21, 2025 | 102.73 | 103.93 | 101.63 | 101.94 | 101.83 | -1.48% | 2,709,617 |
May 20, 2025 | 103.56 | 103.74 | 102.81 | 103.47 | 103.36 | -0.50% | 13,113,209 |
May 19, 2025 | 102.50 | 104.13 | 102.50 | 103.99 | 103.87 | 0.07% | 1,495,352 |
May 16, 2025 | 103.71 | 104.00 | 103.03 | 103.92 | 103.81 | 0.59% | 1,052,712 |