iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
119.74
-0.40 (-0.33%)
Sep 16, 2025, 4:00 PM EDT - Market closed
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 120.14 | 120.17 | 119.56 | 119.74 | 119.74 | -0.33% | 5,255,638 |
| Sep 15, 2025 | 119.54 | 120.19 | 119.50 | 120.14 | 120.00 | 0.96% | 1,738,346 |
| Sep 12, 2025 | 118.94 | 119.29 | 118.67 | 119.00 | 118.86 | 0.11% | 936,095 |
| Sep 11, 2025 | 118.79 | 119.01 | 118.27 | 118.87 | 118.73 | 0.52% | 1,541,214 |
| Sep 10, 2025 | 118.36 | 118.87 | 117.86 | 118.25 | 118.11 | 0.94% | 2,759,466 |
| Sep 9, 2025 | 116.79 | 117.21 | 116.24 | 117.15 | 117.02 | 0.46% | 2,695,241 |
| Sep 8, 2025 | 116.50 | 117.02 | 116.50 | 116.61 | 116.48 | 0.53% | 1,409,977 |
| Sep 5, 2025 | 117.02 | 117.11 | 115.05 | 115.99 | 115.86 | -0.09% | 2,476,668 |
| Sep 4, 2025 | 115.25 | 116.14 | 114.92 | 116.10 | 115.97 | 0.91% | 1,577,258 |
| Sep 3, 2025 | 114.74 | 115.29 | 114.35 | 115.05 | 114.92 | 1.04% | 1,849,641 |
| Sep 2, 2025 | 113.08 | 113.94 | 112.63 | 113.87 | 113.74 | -0.90% | 1,893,882 |
| Aug 29, 2025 | 115.82 | 115.82 | 114.46 | 114.90 | 114.77 | -1.14% | 1,583,722 |
| Aug 28, 2025 | 115.61 | 116.39 | 115.30 | 116.23 | 116.10 | 0.55% | 1,585,246 |
| Aug 27, 2025 | 115.32 | 115.80 | 115.06 | 115.59 | 115.46 | 0.12% | 1,106,770 |
| Aug 26, 2025 | 114.71 | 115.48 | 114.50 | 115.45 | 115.32 | 0.61% | 2,006,928 |
| Aug 25, 2025 | 114.76 | 115.39 | 114.53 | 114.75 | 114.62 | -0.16% | 1,555,122 |
| Aug 22, 2025 | 113.29 | 115.25 | 113.09 | 114.93 | 114.80 | 1.61% | 1,812,259 |
| Aug 21, 2025 | 113.28 | 113.74 | 112.70 | 113.11 | 112.98 | -0.44% | 1,586,656 |
| Aug 20, 2025 | 113.92 | 113.92 | 112.11 | 113.61 | 113.48 | -0.44% | 2,179,408 |
| Aug 19, 2025 | 115.56 | 115.56 | 113.90 | 114.11 | 113.98 | -1.26% | 1,930,469 |
| Aug 18, 2025 | 115.23 | 115.65 | 115.08 | 115.57 | 115.44 | 0.10% | 2,862,664 |
| Aug 15, 2025 | 115.91 | 116.00 | 115.14 | 115.45 | 115.32 | -0.30% | 1,365,187 |
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.67 | 0.12% | 1,672,495 |
| Aug 13, 2025 | 116.20 | 116.38 | 115.22 | 115.66 | 115.53 | -0.15% | 1,583,490 |
| Aug 12, 2025 | 115.04 | 115.84 | 114.44 | 115.83 | 115.70 | 1.12% | 1,157,549 |
| Aug 11, 2025 | 114.71 | 115.22 | 114.30 | 114.55 | 114.42 | -0.16% | 1,199,175 |
| Aug 8, 2025 | 114.20 | 114.90 | 114.15 | 114.73 | 114.60 | 0.74% | 1,069,731 |
| Aug 7, 2025 | 114.86 | 114.99 | 113.09 | 113.89 | 113.76 | -0.39% | 1,941,092 |
| Aug 6, 2025 | 113.13 | 114.43 | 113.10 | 114.34 | 114.21 | 1.14% | 2,718,081 |
| Aug 5, 2025 | 113.92 | 114.21 | 112.80 | 113.05 | 112.92 | -0.75% | 1,710,613 |
| Aug 4, 2025 | 112.61 | 113.93 | 112.61 | 113.90 | 113.77 | 1.95% | 3,330,172 |
| Aug 1, 2025 | 112.46 | 112.53 | 111.23 | 111.72 | 111.59 | -1.91% | 3,163,327 |
| Jul 31, 2025 | 115.69 | 115.69 | 113.67 | 113.90 | 113.77 | -0.11% | 3,082,230 |
| Jul 30, 2025 | 113.92 | 114.46 | 113.33 | 114.02 | 113.89 | 0.23% | 1,400,225 |
| Jul 29, 2025 | 114.55 | 114.75 | 113.63 | 113.76 | 113.63 | -0.41% | 1,349,424 |
| Jul 28, 2025 | 114.12 | 114.28 | 113.87 | 114.23 | 114.10 | 0.32% | 1,228,522 |
| Jul 25, 2025 | 113.47 | 114.07 | 113.41 | 113.86 | 113.73 | 0.50% | 1,375,469 |
| Jul 24, 2025 | 113.40 | 113.57 | 112.96 | 113.29 | 113.16 | 0.20% | 1,478,093 |
| Jul 23, 2025 | 112.51 | 113.06 | 112.14 | 113.06 | 112.93 | 0.96% | 3,265,126 |
| Jul 22, 2025 | 112.71 | 112.71 | 111.32 | 111.98 | 111.85 | -0.59% | 1,433,515 |
| Jul 21, 2025 | 112.58 | 113.16 | 112.57 | 112.65 | 112.52 | 0.30% | 2,112,268 |
| Jul 18, 2025 | 112.59 | 112.64 | 112.05 | 112.31 | 112.18 | -0.01% | 1,788,106 |
| Jul 17, 2025 | 111.66 | 112.41 | 111.53 | 112.32 | 112.19 | 0.71% | 2,640,897 |
| Jul 16, 2025 | 111.48 | 111.63 | 110.40 | 111.53 | 111.40 | 0.29% | 1,447,381 |
| Jul 15, 2025 | 112.04 | 112.07 | 111.20 | 111.21 | 111.08 | 0.09% | 1,875,938 |
| Jul 14, 2025 | 110.71 | 111.27 | 110.36 | 111.11 | 110.98 | 0.37% | 1,148,370 |
| Jul 11, 2025 | 110.52 | 111.04 | 110.30 | 110.70 | 110.57 | -0.24% | 1,196,895 |
| Jul 10, 2025 | 111.08 | 111.17 | 110.30 | 110.97 | 110.84 | 0.08% | 1,252,608 |
| Jul 9, 2025 | 110.39 | 111.07 | 110.39 | 110.88 | 110.75 | 0.89% | 1,341,777 |
| Jul 8, 2025 | 110.43 | 110.43 | 109.71 | 109.90 | 109.77 | -0.23% | 1,277,924 |