iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
97.56
+0.49 (0.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IVW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 97.00 | 97.21 | 96.52 | 97.07 | 97.07 | 0.64% | 2,310,656 |
Oct 23, 2024 | 97.61 | 97.65 | 95.82 | 96.45 | 96.45 | -1.58% | 2,663,296 |
Oct 22, 2024 | 97.40 | 98.27 | 97.21 | 98.00 | 98.00 | 0.09% | 1,201,181 |
Oct 21, 2024 | 97.35 | 97.93 | 97.10 | 97.91 | 97.91 | 0.40% | 1,304,530 |
Oct 18, 2024 | 97.59 | 97.75 | 97.34 | 97.52 | 97.52 | 0.50% | 1,330,856 |
Oct 17, 2024 | 97.84 | 97.90 | 96.99 | 97.03 | 97.03 | 0.18% | 1,129,738 |
Oct 16, 2024 | 96.69 | 96.98 | 96.06 | 96.86 | 96.86 | 0.13% | 1,081,608 |
Oct 15, 2024 | 97.91 | 98.02 | 96.37 | 96.73 | 96.73 | -1.09% | 1,748,218 |
Oct 14, 2024 | 97.36 | 98.05 | 97.36 | 97.80 | 97.80 | 0.93% | 1,188,055 |
Oct 11, 2024 | 96.49 | 97.10 | 96.34 | 96.90 | 96.90 | 0.22% | 1,154,496 |
Oct 10, 2024 | 96.39 | 97.03 | 96.13 | 96.69 | 96.69 | -0.05% | 1,995,112 |
Oct 9, 2024 | 96.13 | 96.85 | 95.92 | 96.74 | 96.74 | 0.62% | 1,114,008 |
Oct 8, 2024 | 95.28 | 96.22 | 95.13 | 96.14 | 96.14 | 1.58% | 1,353,367 |
Oct 7, 2024 | 95.34 | 95.60 | 94.51 | 94.64 | 94.64 | -1.05% | 1,837,922 |
Oct 4, 2024 | 95.57 | 95.72 | 94.68 | 95.64 | 95.64 | 1.06% | 1,074,375 |
Oct 3, 2024 | 94.26 | 95.09 | 94.11 | 94.64 | 94.64 | 0.06% | 1,341,970 |
Oct 2, 2024 | 94.26 | 94.81 | 93.70 | 94.58 | 94.58 | 0.18% | 1,439,044 |
Oct 1, 2024 | 95.66 | 95.66 | 93.82 | 94.41 | 94.41 | -1.40% | 2,362,160 |
Sep 30, 2024 | 95.01 | 95.81 | 94.67 | 95.75 | 95.75 | 0.51% | 1,555,230 |
Sep 27, 2024 | 95.93 | 95.93 | 95.02 | 95.26 | 95.26 | -0.58% | 1,280,146 |
Sep 26, 2024 | 96.55 | 96.62 | 95.20 | 95.82 | 95.82 | 0.30% | 2,303,842 |
Sep 25, 2024 | 95.28 | 95.86 | 95.27 | 95.53 | 95.53 | - | 1,706,954 |
Sep 24, 2024 | 95.39 | 95.58 | 94.44 | 95.53 | 95.39 | 0.47% | 1,415,469 |
Sep 23, 2024 | 95.08 | 95.27 | 94.79 | 95.08 | 94.94 | 0.19% | 1,214,395 |
Sep 20, 2024 | 95.01 | 95.30 | 94.36 | 94.90 | 94.76 | -0.22% | 2,610,234 |
Sep 19, 2024 | 94.85 | 95.50 | 94.48 | 95.11 | 94.97 | 2.47% | 2,216,697 |
Sep 18, 2024 | 93.37 | 94.16 | 92.75 | 92.82 | 92.68 | -0.34% | 2,589,468 |
Sep 17, 2024 | 93.65 | 93.88 | 92.68 | 93.14 | 93.00 | 0.03% | 2,588,538 |
Sep 16, 2024 | 92.95 | 93.15 | 92.45 | 93.11 | 92.97 | -0.31% | 1,555,146 |
Sep 13, 2024 | 93.05 | 93.62 | 92.92 | 93.40 | 93.26 | 0.52% | 1,055,036 |
Sep 12, 2024 | 92.01 | 93.09 | 91.65 | 92.92 | 92.78 | 1.13% | 1,569,298 |
Sep 11, 2024 | 90.28 | 92.05 | 88.77 | 91.88 | 91.74 | 2.02% | 1,584,488 |
Sep 10, 2024 | 89.61 | 90.11 | 88.93 | 90.06 | 89.92 | 0.91% | 1,669,342 |
Sep 9, 2024 | 89.06 | 89.38 | 88.37 | 89.25 | 89.12 | 1.17% | 1,757,858 |
Sep 6, 2024 | 90.28 | 90.52 | 88.01 | 88.22 | 88.09 | -2.20% | 3,105,709 |
Sep 5, 2024 | 89.94 | 91.13 | 89.76 | 90.20 | 90.06 | 0.07% | 12,621,884 |
Sep 4, 2024 | 89.80 | 90.84 | 89.60 | 90.14 | 90.00 | -0.27% | 2,130,810 |
Sep 3, 2024 | 92.67 | 92.68 | 89.92 | 90.38 | 90.24 | -3.09% | 4,068,846 |
Aug 30, 2024 | 92.84 | 93.32 | 92.09 | 93.26 | 93.12 | 1.06% | 2,539,027 |
Aug 29, 2024 | 92.90 | 93.69 | 92.05 | 92.28 | 92.14 | -0.32% | 2,103,104 |
Aug 28, 2024 | 93.35 | 93.53 | 91.93 | 92.58 | 92.44 | -0.94% | 1,560,960 |
Aug 27, 2024 | 92.90 | 93.65 | 92.52 | 93.46 | 93.32 | 0.23% | 2,351,275 |
Aug 26, 2024 | 93.88 | 94.13 | 92.81 | 93.25 | 93.11 | -0.67% | 1,955,689 |
Aug 23, 2024 | 93.45 | 94.24 | 92.89 | 93.88 | 93.74 | 1.17% | 1,269,992 |
Aug 22, 2024 | 94.55 | 94.66 | 92.56 | 92.79 | 92.65 | -1.39% | 1,464,948 |
Aug 21, 2024 | 93.77 | 94.44 | 93.51 | 94.10 | 93.96 | 0.39% | 1,277,420 |
Aug 20, 2024 | 93.77 | 94.29 | 93.43 | 93.73 | 93.59 | -0.06% | 2,514,318 |
Aug 19, 2024 | 92.71 | 93.82 | 92.37 | 93.79 | 93.65 | 1.22% | 1,170,736 |
Aug 16, 2024 | 92.24 | 92.92 | 92.16 | 92.66 | 92.52 | 0.10% | 1,240,117 |
Aug 15, 2024 | 91.58 | 92.60 | 91.48 | 92.57 | 92.43 | 2.11% | 1,296,817 |
Aug 14, 2024 | 90.63 | 90.97 | 89.81 | 90.66 | 90.52 | 0.29% | 1,181,831 |
Aug 13, 2024 | 89.10 | 90.45 | 89.10 | 90.40 | 90.26 | 2.27% | 1,575,796 |
Aug 12, 2024 | 88.34 | 88.92 | 87.87 | 88.39 | 88.26 | 0.37% | 1,416,212 |
Aug 9, 2024 | 87.28 | 88.32 | 87.15 | 88.06 | 87.93 | 0.74% | 1,636,191 |
Aug 8, 2024 | 86.38 | 87.60 | 85.44 | 87.41 | 87.28 | 2.99% | 2,132,508 |
Aug 7, 2024 | 86.96 | 87.52 | 84.77 | 84.87 | 84.74 | -0.96% | 2,996,223 |
Aug 6, 2024 | 85.27 | 87.12 | 84.54 | 85.69 | 85.56 | 1.09% | 4,458,580 |
Aug 5, 2024 | 82.41 | 86.08 | 82.02 | 84.77 | 84.64 | -3.29% | 8,141,476 |
Aug 2, 2024 | 87.81 | 88.50 | 86.66 | 87.65 | 87.52 | -2.14% | 5,776,274 |
Aug 1, 2024 | 91.77 | 92.50 | 88.80 | 89.57 | 89.43 | -1.88% | 3,566,420 |
Jul 31, 2024 | 90.81 | 91.67 | 90.44 | 91.29 | 91.15 | 2.71% | 2,081,014 |
Jul 30, 2024 | 90.33 | 90.55 | 88.13 | 88.88 | 88.75 | -1.29% | 1,820,925 |
Jul 29, 2024 | 90.43 | 90.84 | 89.71 | 90.04 | 89.90 | 0.16% | 1,476,205 |
Jul 26, 2024 | 89.84 | 90.54 | 89.39 | 89.90 | 89.76 | 0.92% | 2,342,038 |
Jul 25, 2024 | 90.00 | 90.94 | 88.23 | 89.08 | 88.95 | -1.03% | 3,632,495 |
Jul 24, 2024 | 92.07 | 92.19 | 89.83 | 90.01 | 89.87 | -3.73% | 2,658,323 |
Jul 23, 2024 | 93.57 | 94.28 | 93.42 | 93.50 | 93.36 | -0.05% | 3,350,584 |
Jul 22, 2024 | 93.14 | 93.79 | 92.72 | 93.55 | 93.41 | 1.60% | 2,128,095 |
Jul 19, 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 91.94 | -0.68% | 1,933,991 |
Jul 18, 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 92.57 | -0.63% | 2,699,198 |
Jul 17, 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 93.16 | -2.85% | 3,401,120 |
Jul 16, 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 95.89 | - | 2,913,044 |
Jul 15, 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 95.89 | 0.29% | 2,761,109 |
Jul 12, 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 95.62 | 0.60% | 3,577,277 |
Jul 11, 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 95.05 | -2.00% | 2,421,241 |
Jul 10, 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 96.98 | 1.10% | 1,520,931 |
Jul 9, 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 95.92 | 0.10% | 3,077,629 |
Jul 8, 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 95.82 | 0.17% | 2,410,635 |
Jul 5, 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 95.67 | 1.01% | 1,637,519 |
Jul 3, 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 94.71 | 0.88% | 1,653,765 |
Jul 2, 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 93.88 | 0.85% | 1,977,570 |
Jul 1, 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 93.09 | 0.75% | 3,295,645 |
Jun 28, 2024 | 93.43 | 94.17 | 92.48 | 92.54 | 92.40 | -0.76% | 1,918,465 |
Jun 27, 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 93.11 | 0.30% | 1,616,694 |
Jun 26, 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 92.83 | 0.49% | 2,642,172 |
Jun 25, 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 92.38 | 1.25% | 3,314,740 |
Jun 24, 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 91.24 | -1.04% | 2,407,557 |
Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 92.20 | -0.30% | 3,691,954 |
Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 92.48 | -0.74% | 2,221,917 |
Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 93.17 | 0.19% | 3,193,599 |
Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 92.99 | 1.00% | 2,140,570 |
Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 92.07 | 0.29% | 2,465,110 |
Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 91.80 | 0.55% | 2,622,401 |
Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 91.30 | 1.53% | 3,509,401 |
Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 89.92 | 0.83% | 5,110,758 |
Jun 10, 2024 | 88.81 | 89.42 | 88.64 | 89.32 | 89.11 | 0.39% | 3,147,412 |
Jun 7, 2024 | 88.96 | 89.49 | 88.65 | 88.97 | 88.76 | -0.04% | 4,043,473 |
Jun 6, 2024 | 89.22 | 89.39 | 88.66 | 89.01 | 88.80 | 0.01% | 38,396,197 |
Jun 5, 2024 | 87.95 | 89.01 | 87.80 | 89.00 | 88.79 | 1.90% | 1,658,376 |
Jun 4, 2024 | 87.04 | 87.46 | 86.68 | 87.34 | 87.14 | 0.32% | 1,700,249 |