iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
104.43
-0.87 (-0.83%)
At close: Jun 5, 2025, 4:00 PM
104.10
-0.33 (-0.32%)
Pre-market: Jun 6, 2025, 8:20 AM EDT
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 105.63 | 105.97 | 104.02 | 104.43 | 104.43 | -0.83% | 1,759,546 |
| Jun 4, 2025 | 105.25 | 105.51 | 104.87 | 105.30 | 105.30 | 0.19% | 6,892,264 |
| Jun 3, 2025 | 104.48 | 105.36 | 104.34 | 105.10 | 105.10 | 0.68% | 1,284,358 |
| Jun 2, 2025 | 103.22 | 104.41 | 102.92 | 104.39 | 104.39 | 0.78% | 1,452,137 |
| May 30, 2025 | 103.59 | 103.93 | 102.32 | 103.58 | 103.58 | -0.20% | 2,387,705 |
| May 29, 2025 | 104.80 | 104.86 | 103.29 | 103.79 | 103.79 | 0.35% | 1,572,591 |
| May 28, 2025 | 103.93 | 104.29 | 103.29 | 103.43 | 103.43 | -0.37% | 1,752,776 |
| May 27, 2025 | 102.73 | 103.89 | 102.56 | 103.81 | 103.81 | 2.35% | 2,301,517 |
| May 23, 2025 | 100.83 | 102.03 | 100.76 | 101.43 | 101.43 | -0.74% | 7,204,224 |
| May 22, 2025 | 101.96 | 102.94 | 101.77 | 102.19 | 102.19 | 0.25% | 1,942,349 |
| May 21, 2025 | 102.73 | 103.93 | 101.63 | 101.94 | 101.94 | -1.48% | 2,709,617 |
| May 20, 2025 | 103.56 | 103.74 | 102.81 | 103.47 | 103.47 | -0.50% | 13,113,209 |
| May 19, 2025 | 102.50 | 104.13 | 102.50 | 103.99 | 103.99 | 0.07% | 1,495,352 |
| May 16, 2025 | 103.71 | 104.00 | 103.03 | 103.92 | 103.92 | 0.59% | 1,052,712 |
| May 15, 2025 | 102.82 | 103.75 | 102.54 | 103.31 | 103.31 | 0.10% | 1,912,744 |
| May 14, 2025 | 102.98 | 103.47 | 102.72 | 103.21 | 103.21 | 0.74% | 2,040,833 |
| May 13, 2025 | 101.25 | 102.92 | 101.06 | 102.45 | 102.45 | 1.69% | 2,727,418 |
| May 12, 2025 | 100.51 | 100.82 | 99.45 | 100.75 | 100.75 | 3.80% | 2,002,855 |
| May 9, 2025 | 97.51 | 97.78 | 96.63 | 97.06 | 97.06 | -0.12% | 940,593 |
| May 8, 2025 | 97.44 | 98.09 | 96.48 | 97.18 | 97.18 | 0.69% | 1,429,977 |
| May 7, 2025 | 96.35 | 96.94 | 95.32 | 96.51 | 96.51 | 0.34% | 1,151,065 |
| May 6, 2025 | 95.85 | 96.85 | 95.68 | 96.18 | 96.18 | -0.93% | 1,024,791 |
| May 5, 2025 | 96.66 | 97.69 | 96.66 | 97.08 | 97.08 | -0.49% | 2,318,620 |
| May 2, 2025 | 97.01 | 97.97 | 96.78 | 97.56 | 97.56 | 1.86% | 1,626,939 |
| May 1, 2025 | 96.30 | 96.96 | 95.69 | 95.78 | 95.78 | 1.19% | 1,387,423 |
| Apr 30, 2025 | 93.00 | 95.02 | 92.10 | 94.65 | 94.65 | -0.03% | 1,154,407 |
| Apr 29, 2025 | 93.67 | 94.85 | 93.56 | 94.68 | 94.68 | 0.68% | 1,140,820 |
| Apr 28, 2025 | 94.31 | 94.59 | 92.80 | 94.04 | 94.04 | -0.07% | 943,891 |
| Apr 25, 2025 | 93.02 | 94.32 | 92.74 | 94.11 | 94.11 | 1.40% | 1,136,404 |
| Apr 24, 2025 | 90.67 | 92.90 | 90.56 | 92.81 | 92.81 | 2.68% | 1,175,739 |
| Apr 23, 2025 | 91.27 | 92.17 | 90.05 | 90.39 | 90.39 | 2.42% | 2,033,846 |
| Apr 22, 2025 | 87.01 | 88.77 | 86.74 | 88.25 | 88.25 | 2.75% | 2,116,173 |
| Apr 21, 2025 | 87.29 | 87.37 | 84.89 | 85.89 | 85.89 | -2.91% | 1,924,630 |
| Apr 17, 2025 | 89.14 | 89.22 | 87.92 | 88.46 | 88.46 | 0.09% | 1,467,897 |
| Apr 16, 2025 | 89.26 | 89.96 | 87.16 | 88.38 | 88.38 | -2.87% | 1,832,134 |
| Apr 15, 2025 | 91.15 | 91.87 | 90.75 | 90.99 | 90.99 | - | 1,133,845 |
| Apr 14, 2025 | 92.32 | 92.42 | 90.17 | 90.99 | 90.99 | 0.66% | 1,704,942 |
| Apr 11, 2025 | 88.52 | 90.74 | 87.97 | 90.39 | 90.39 | 1.87% | 2,274,585 |
| Apr 10, 2025 | 90.06 | 90.39 | 85.99 | 88.73 | 88.73 | -3.89% | 2,671,056 |
| Apr 9, 2025 | 82.85 | 92.79 | 82.64 | 92.32 | 92.32 | 11.28% | 4,176,625 |
| Apr 8, 2025 | 87.42 | 88.26 | 81.64 | 82.96 | 82.96 | -1.30% | 3,817,643 |
| Apr 7, 2025 | 80.27 | 87.39 | 79.31 | 84.05 | 84.05 | 0.48% | 6,402,676 |
| Apr 4, 2025 | 86.40 | 86.87 | 83.62 | 83.65 | 83.65 | -6.15% | 6,188,645 |
| Apr 3, 2025 | 90.12 | 90.87 | 89.02 | 89.13 | 89.13 | -5.49% | 9,262,072 |
| Apr 2, 2025 | 92.14 | 94.95 | 92.08 | 94.31 | 94.31 | 0.87% | 3,739,287 |
| Apr 1, 2025 | 92.45 | 93.80 | 91.89 | 93.50 | 93.50 | 0.72% | 2,442,995 |
| Mar 31, 2025 | 90.94 | 92.96 | 90.11 | 92.83 | 92.83 | 0.30% | 2,428,915 |
| Mar 28, 2025 | 94.50 | 94.77 | 92.33 | 92.55 | 92.55 | -2.44% | 1,329,671 |
| Mar 27, 2025 | 95.01 | 96.09 | 94.57 | 94.86 | 94.86 | -0.67% | 1,812,526 |
| Mar 26, 2025 | 97.32 | 97.42 | 95.19 | 95.50 | 95.50 | -2.17% | 2,730,855 |