iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
123.60
+0.23 (0.19%)
Dec 3, 2025, 4:00 PM EST - Market closed
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 123.06 | 123.88 | 122.62 | 123.60 | 123.60 | 0.19% | 2,437,041 |
| Dec 2, 2025 | 123.43 | 124.06 | 122.90 | 123.37 | 123.37 | 0.32% | 1,829,726 |
| Dec 1, 2025 | 122.56 | 123.52 | 122.30 | 122.98 | 122.98 | -0.51% | 2,266,706 |
| Nov 28, 2025 | 123.30 | 123.61 | 123.12 | 123.61 | 123.61 | 0.41% | 1,328,857 |
| Nov 26, 2025 | 122.93 | 123.44 | 122.48 | 123.10 | 123.10 | 0.65% | 1,872,449 |
| Nov 25, 2025 | 121.11 | 122.52 | 119.83 | 122.31 | 122.31 | 0.84% | 2,319,429 |
| Nov 24, 2025 | 119.46 | 121.52 | 119.43 | 121.29 | 121.29 | 2.36% | 2,429,747 |
| Nov 21, 2025 | 118.17 | 119.81 | 116.69 | 118.49 | 118.49 | 0.67% | 5,964,829 |
| Nov 20, 2025 | 122.45 | 122.97 | 117.52 | 117.70 | 117.70 | -1.79% | 6,473,632 |
| Nov 19, 2025 | 119.08 | 120.81 | 118.79 | 119.84 | 119.84 | 0.97% | 2,682,542 |
| Nov 18, 2025 | 119.30 | 119.83 | 117.77 | 118.69 | 118.69 | -1.15% | 9,683,399 |
| Nov 17, 2025 | 120.58 | 121.75 | 119.28 | 120.07 | 120.07 | -0.80% | 4,911,535 |
| Nov 14, 2025 | 119.19 | 121.78 | 118.69 | 121.04 | 121.04 | 0.14% | 3,490,893 |
| Nov 13, 2025 | 122.88 | 122.88 | 120.46 | 120.87 | 120.87 | -2.22% | 4,135,983 |
| Nov 12, 2025 | 124.48 | 124.48 | 122.98 | 123.61 | 123.61 | -0.24% | 2,475,739 |
| Nov 11, 2025 | 123.73 | 124.09 | 123.08 | 123.91 | 123.91 | -0.33% | 2,060,886 |
| Nov 10, 2025 | 123.31 | 124.54 | 123.01 | 124.32 | 124.32 | 2.29% | 2,132,603 |
| Nov 7, 2025 | 121.04 | 121.58 | 119.23 | 121.54 | 121.54 | -0.19% | 3,352,185 |
| Nov 6, 2025 | 123.54 | 123.54 | 121.37 | 121.77 | 121.77 | -1.46% | 2,387,405 |
| Nov 5, 2025 | 123.13 | 124.49 | 122.84 | 123.57 | 123.57 | 0.32% | 2,971,879 |
| Nov 4, 2025 | 123.64 | 124.41 | 123.01 | 123.17 | 123.17 | -1.76% | 3,148,143 |
| Nov 3, 2025 | 125.82 | 125.95 | 124.98 | 125.38 | 125.38 | 0.47% | 1,984,740 |
| Oct 31, 2025 | 125.73 | 125.82 | 124.30 | 124.79 | 124.79 | 0.31% | 2,962,719 |
| Oct 30, 2025 | 125.58 | 125.78 | 124.39 | 124.40 | 124.40 | -1.49% | 2,511,361 |
| Oct 29, 2025 | 126.17 | 126.61 | 125.19 | 126.28 | 126.28 | 0.57% | 2,911,496 |
| Oct 28, 2025 | 125.08 | 125.99 | 124.68 | 125.57 | 125.57 | 0.78% | 1,838,216 |
| Oct 27, 2025 | 124.08 | 124.70 | 123.87 | 124.60 | 124.60 | 1.57% | 1,912,244 |
| Oct 24, 2025 | 122.38 | 123.00 | 122.24 | 122.67 | 122.67 | 1.00% | 1,537,854 |
| Oct 23, 2025 | 120.41 | 121.65 | 120.40 | 121.45 | 121.45 | 0.81% | 2,140,101 |
| Oct 22, 2025 | 121.46 | 121.59 | 119.46 | 120.48 | 120.48 | -0.58% | 2,234,201 |
| Oct 21, 2025 | 121.43 | 121.53 | 120.94 | 121.18 | 121.18 | -0.20% | 1,767,007 |
| Oct 20, 2025 | 120.84 | 121.65 | 120.84 | 121.42 | 121.42 | 0.85% | 1,620,300 |
| Oct 17, 2025 | 119.25 | 120.60 | 118.89 | 120.40 | 120.40 | 0.53% | 2,114,032 |
| Oct 16, 2025 | 120.85 | 121.36 | 118.98 | 119.76 | 119.76 | -0.53% | 3,306,007 |
| Oct 15, 2025 | 121.01 | 121.48 | 119.19 | 120.40 | 120.40 | 0.48% | 2,301,986 |
| Oct 14, 2025 | 119.42 | 120.75 | 118.18 | 119.82 | 119.82 | -0.75% | 4,007,040 |
| Oct 13, 2025 | 120.25 | 120.95 | 119.88 | 120.73 | 120.73 | 2.06% | 1,871,782 |
| Oct 10, 2025 | 122.24 | 122.66 | 118.24 | 118.29 | 118.29 | -3.09% | 3,503,209 |
| Oct 9, 2025 | 122.22 | 122.24 | 121.57 | 122.06 | 122.06 | 0.05% | 2,279,360 |
| Oct 8, 2025 | 121.24 | 122.03 | 121.21 | 122.00 | 122.00 | 0.84% | 1,630,643 |
| Oct 7, 2025 | 121.76 | 121.95 | 120.57 | 120.98 | 120.98 | -0.54% | 1,255,800 |
| Oct 6, 2025 | 121.22 | 121.86 | 120.97 | 121.64 | 121.64 | 0.48% | 1,519,839 |
| 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 |