iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
113.76
-0.47 (-0.41%)
Jul 29, 2025, 4:00 PM - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025105.69106.68105.69106.27106.271.11%1,152,009
Jun 13, 2025105.22106.03104.80105.10104.98-1.23%2,091,202
Jun 12, 2025105.71106.60105.63106.41106.290.41%1,574,318
Jun 11, 2025106.50106.81105.62105.98105.86-0.20%1,824,044
Jun 10, 2025105.75106.30105.20106.19106.070.58%1,863,604
Jun 9, 2025105.68105.87105.30105.58105.460.03%2,487,700
Jun 6, 2025105.54105.98105.19105.55105.431.07%1,037,393
Jun 5, 2025105.63105.97104.02104.43104.31-0.83%1,760,431
Jun 4, 2025105.25105.51104.87105.30105.180.19%6,892,264
Jun 3, 2025104.48105.36104.34105.10104.980.68%1,284,358
Jun 2, 2025103.22104.41102.92104.39104.270.78%1,452,137
May 30, 2025103.59103.93102.32103.58103.47-0.20%2,387,705
May 29, 2025104.80104.86103.29103.79103.680.35%1,572,591
May 28, 2025103.93104.29103.29103.43103.32-0.37%1,752,776
May 27, 2025102.73103.89102.56103.81103.702.35%2,301,517
May 23, 2025100.83102.03100.76101.43101.32-0.74%7,204,224
May 22, 2025101.96102.94101.77102.19102.080.25%1,942,349
May 21, 2025102.73103.93101.63101.94101.83-1.48%2,709,617
May 20, 2025103.56103.74102.81103.47103.36-0.50%13,113,209
May 19, 2025102.50104.13102.50103.99103.870.07%1,495,352
May 16, 2025103.71104.00103.03103.92103.810.59%1,052,712