Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
115.59
+0.14 (0.12%)
At close: Aug 27, 2025, 4:00 PM
115.02
-0.57 (-0.49%)
After-hours: Aug 27, 2025, 8:00 PM EDT

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025115.32115.80115.06115.59115.590.12%1,106,156
Aug 26, 2025114.71115.48114.50115.45115.450.61%2,006,928
Aug 25, 2025114.76115.39114.53114.75114.75-0.16%1,555,122
Aug 22, 2025113.29115.25113.09114.93114.931.61%1,812,259
Aug 21, 2025113.28113.74112.70113.11113.11-0.44%1,586,656
Aug 20, 2025113.92113.92112.11113.61113.61-0.44%2,179,408
Aug 19, 2025115.56115.56113.90114.11114.11-1.26%1,930,469
Aug 18, 2025115.23115.65115.08115.57115.570.10%2,862,664
Aug 15, 2025115.91116.00115.14115.45115.45-0.30%1,365,187
Aug 14, 2025115.25116.09115.24115.80115.800.12%1,672,495
Aug 13, 2025116.20116.38115.22115.66115.66-0.15%1,583,490
Aug 12, 2025115.04115.84114.44115.83115.831.12%1,157,549
Aug 11, 2025114.71115.22114.30114.55114.55-0.16%1,199,175
Aug 8, 2025114.20114.90114.15114.73114.730.74%1,069,731
Aug 7, 2025114.86114.99113.09113.89113.89-0.39%1,941,092
Aug 6, 2025113.13114.43113.10114.34114.341.14%2,718,081
Aug 5, 2025113.92114.21112.80113.05113.05-0.75%1,710,613
Aug 4, 2025112.61113.93112.61113.90113.901.95%3,330,172
Aug 1, 2025112.46112.53111.23111.72111.72-1.91%3,163,327
Jul 31, 2025115.69115.69113.67113.90113.90-0.11%3,082,230
Jul 30, 2025113.92114.46113.33114.02114.020.23%1,400,225
Jul 29, 2025114.55114.75113.63113.76113.76-0.41%1,349,424
Jul 28, 2025114.12114.28113.87114.23114.230.32%1,228,522
Jul 25, 2025113.47114.07113.41113.86113.860.50%1,375,469
Jul 24, 2025113.40113.57112.96113.29113.290.20%1,478,093
Jul 23, 2025112.51113.06112.14113.06113.060.96%3,265,126
Jul 22, 2025112.71112.71111.32111.98111.98-0.59%1,433,515
Jul 21, 2025112.58113.16112.57112.65112.650.30%2,112,268
Jul 18, 2025112.59112.64112.05112.31112.31-0.01%1,788,106
Jul 17, 2025111.66112.41111.53112.32112.320.71%2,640,897
Jul 16, 2025111.48111.63110.40111.53111.530.29%1,447,381
Jul 15, 2025112.04112.07111.20111.21111.210.09%1,875,938
Jul 14, 2025110.71111.27110.36111.11111.110.37%1,148,370
Jul 11, 2025110.52111.04110.30110.70110.70-0.24%1,196,895
Jul 10, 2025111.08111.17110.30110.97110.970.08%1,252,608
Jul 9, 2025110.39111.07110.39110.88110.880.89%1,341,777
Jul 8, 2025110.43110.43109.71109.90109.90-0.23%1,277,924
Jul 7, 2025110.46110.62109.63110.15110.15-0.59%1,765,147
Jul 3, 2025110.36111.06110.25110.80110.800.95%1,299,385
Jul 2, 2025108.91109.80108.89109.76109.760.72%1,454,272
Jul 1, 2025109.65109.78108.48108.97108.97-1.03%3,577,531
Jun 30, 2025110.18110.35109.68110.10110.100.56%4,441,216
Jun 27, 2025109.09109.75108.62109.49109.490.53%1,503,692
Jun 26, 2025108.25108.99107.97108.91108.911.00%3,289,544
Jun 25, 2025107.88108.22107.57107.83107.830.33%1,618,574
Jun 24, 2025106.97107.63106.74107.48107.481.47%6,946,659
Jun 23, 2025104.68106.00104.21105.92105.921.25%1,545,438
Jun 20, 2025105.82105.90104.40104.61104.61-0.63%1,427,106
Jun 18, 2025105.58106.16105.11105.27105.27-0.11%1,479,631
Jun 17, 2025105.80106.15105.25105.39105.39-0.83%1,278,928