Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
119.88
+1.21 (1.02%)
Mar 4, 2026, 4:00 PM EST - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026118.99120.46118.89119.88119.881.02%5,443,473
Mar 3, 2026117.50119.03116.55118.67118.67-0.92%13,315,503
Mar 2, 2026117.88120.18117.73119.77119.770.18%9,740,277
Feb 27, 2026119.05119.96118.85119.56119.56-0.94%6,307,026
Feb 26, 2026122.10122.10119.37120.69120.69-1.27%5,317,795
Feb 25, 2026121.20122.32121.20122.24122.241.42%2,971,557
Feb 24, 2026119.45120.73118.62120.53120.530.74%2,724,593
Feb 23, 2026121.06121.29119.16119.64119.64-1.22%3,966,913
Feb 20, 2026119.55121.45119.37121.12121.120.98%6,095,474
Feb 19, 2026119.63120.31119.23119.95119.95-0.16%3,503,413
Feb 18, 2026119.70120.89119.43120.14120.140.62%3,683,759
Feb 17, 2026118.35119.98117.50119.40119.400.33%5,228,420
Feb 13, 2026119.66120.04118.40119.01119.01-0.40%6,094,117
Feb 12, 2026122.14122.31119.29119.49119.49-1.76%4,025,085
Feb 11, 2026122.99123.17120.91121.63121.63-0.21%5,045,099
Feb 10, 2026122.88122.97121.77121.89121.89-0.54%3,355,359
Feb 9, 2026121.02123.18120.72122.55122.551.10%3,410,725
Feb 6, 2026119.16121.57118.89121.22121.222.49%5,891,114
Feb 5, 2026118.70119.66117.52118.27118.27-1.51%7,314,634
Feb 4, 2026122.28122.28118.94120.08120.08-1.79%5,847,791
Feb 3, 2026124.86124.93121.15122.27122.27-1.62%5,587,531
Feb 2, 2026123.35124.86123.34124.28124.280.31%2,432,418
Jan 30, 2026124.42125.03123.42123.89123.89-0.85%4,376,807
Jan 29, 2026125.50125.65122.38124.95124.95-0.53%9,335,700
Jan 28, 2026125.96126.03125.08125.61125.610.10%3,996,247
Jan 27, 2026124.99125.79124.89125.48125.480.94%2,492,031
Jan 26, 2026123.61124.74123.50124.31124.310.64%3,334,669
Jan 23, 2026123.12124.04122.72123.52123.520.42%3,952,443
Jan 22, 2026123.31123.36122.46123.00123.000.76%3,688,242
Jan 21, 2026121.11122.91120.66122.07122.070.96%7,172,226
Jan 20, 2026121.73122.37120.72120.91120.91-2.44%8,920,317
Jan 16, 2026124.43124.70123.52123.93123.930.09%2,724,347
Jan 15, 2026124.62124.84123.60123.82123.820.33%4,947,812
Jan 14, 2026124.10124.18122.48123.41123.41-1.17%4,557,460
Jan 13, 2026125.19125.51124.35124.87124.87-0.18%2,847,181
Jan 12, 2026123.95125.47123.88125.09125.090.34%2,603,036
Jan 9, 2026123.95124.95123.64124.66124.660.75%2,286,694
Jan 8, 2026124.81124.82123.26123.73123.73-0.83%2,726,351
Jan 7, 2026124.51125.57124.22124.76124.760.24%2,418,204
Jan 6, 2026124.05124.57123.59124.46124.460.54%2,591,965
Jan 5, 2026124.22124.46123.56123.79123.790.36%3,095,379
Jan 2, 2026124.27124.94122.65123.34123.340.06%3,738,862
Dec 31, 2025124.30124.40123.21123.26123.26-0.72%1,584,098
Dec 30, 2025124.24124.62124.12124.16124.16-0.17%1,305,418
Dec 29, 2025124.14124.56123.88124.37124.37-0.50%1,248,437
Dec 26, 2025125.15125.39124.81124.99124.99-0.01%1,132,566
Dec 24, 2025124.63125.04124.53125.00125.000.26%636,834
Dec 23, 2025123.46124.73123.43124.67124.670.81%1,211,540
Dec 22, 2025123.79123.79123.10123.67123.670.74%1,300,961
Dec 19, 2025121.87122.81121.79122.76122.761.28%1,345,618