Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
120.87
-2.74 (-2.22%)
At close: Nov 13, 2025, 4:00 PM EST
119.50
-1.37 (-1.13%)
Pre-market: Nov 14, 2025, 7:02 AM EST

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2025122.88122.88120.46120.87120.87-2.22%4,135,983
Nov 12, 2025124.48124.48122.98123.61123.61-0.24%2,475,739
Nov 11, 2025123.73124.09123.08123.91123.91-0.33%2,060,886
Nov 10, 2025123.31124.54123.01124.32124.322.29%2,132,603
Nov 7, 2025121.04121.58119.23121.54121.54-0.19%3,352,185
Nov 6, 2025123.54123.54121.37121.77121.77-1.46%2,387,405
Nov 5, 2025123.13124.49122.84123.57123.570.32%2,960,550
Nov 4, 2025123.64124.41123.01123.17123.17-1.76%3,148,143
Nov 3, 2025125.82125.95124.98125.38125.380.47%1,984,740
Oct 31, 2025125.73125.82124.30124.79124.790.31%2,962,719
Oct 30, 2025125.58125.78124.39124.40124.40-1.49%2,511,361
Oct 29, 2025126.17126.61125.19126.28126.280.57%2,911,496
Oct 28, 2025125.08125.99124.68125.57125.570.78%1,838,216
Oct 27, 2025124.08124.70123.87124.60124.601.57%1,912,244
Oct 24, 2025122.38123.00122.24122.67122.671.00%1,537,854
Oct 23, 2025120.41121.65120.40121.45121.450.81%2,140,101
Oct 22, 2025121.46121.59119.46120.48120.48-0.58%2,234,201
Oct 21, 2025121.43121.53120.94121.18121.18-0.20%1,767,007
Oct 20, 2025120.84121.65120.84121.42121.420.85%1,620,300
Oct 17, 2025119.25120.60118.89120.40120.400.53%2,114,032
Oct 16, 2025120.85121.36118.98119.76119.76-0.53%3,306,007
Oct 15, 2025121.01121.48119.19120.40120.400.48%2,301,986
Oct 14, 2025119.42120.75118.18119.82119.82-0.75%4,007,040
Oct 13, 2025120.25120.95119.88120.73120.732.06%1,871,782
Oct 10, 2025122.24122.66118.24118.29118.29-3.09%3,503,209
Oct 9, 2025122.22122.24121.57122.06122.060.05%2,279,360
Oct 8, 2025121.24122.03121.21122.00122.000.84%1,630,643
Oct 7, 2025121.76121.95120.57120.98120.98-0.54%1,255,800
Oct 6, 2025121.22121.86120.97121.64121.640.48%1,519,839
Oct 3, 2025121.62121.76120.66121.06121.06-0.28%1,615,704
Oct 2, 2025121.92121.92120.97121.40121.400.14%1,376,464
Oct 1, 2025120.01121.45119.90121.23121.230.42%1,778,341
Sep 30, 2025120.10120.80119.69120.72120.720.47%1,975,657
Sep 29, 2025120.38120.82119.84120.16120.160.34%1,445,304
Sep 26, 2025119.55119.85118.84119.75119.750.46%1,484,437
Sep 25, 2025119.02119.68118.27119.20119.20-0.58%1,421,704
Sep 24, 2025120.81120.84119.44119.90119.90-0.42%1,362,186
Sep 23, 2025121.63121.64120.12120.41120.41-1.02%3,337,625
Sep 22, 2025120.54121.77120.44121.65121.650.72%3,270,893
Sep 19, 2025120.48120.92120.11120.78120.780.69%1,552,266
Sep 18, 2025119.99120.55119.57119.95119.950.66%1,457,397
Sep 17, 2025119.62119.72118.13119.16119.16-0.48%3,160,109
Sep 16, 2025120.14120.17119.56119.74119.74-0.33%5,255,638
Sep 15, 2025119.54120.19119.50120.14120.000.96%1,738,346
Sep 12, 2025118.94119.29118.67119.00118.860.11%936,095
Sep 11, 2025118.79119.01118.27118.87118.730.52%1,541,214
Sep 10, 2025118.36118.87117.86118.25118.110.94%2,759,466
Sep 9, 2025116.79117.21116.24117.15117.020.46%2,695,241
Sep 8, 2025116.50117.02116.50116.61116.480.53%1,409,977
Sep 5, 2025117.02117.11115.05115.99115.86-0.09%2,476,668