iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
94.86
-0.64 (-0.67%)
Mar 27, 2025, 4:00 PM EST - Market closed
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 95.01 | 95.92 | 94.58 | 95.22 | - | -0.29% | 439,682 |
| Mar 26, 2025 | 97.32 | 97.42 | 95.19 | 95.50 | 95.50 | -2.17% | 2,730,855 |
| Mar 25, 2025 | 97.42 | 97.70 | 97.05 | 97.62 | 97.62 | 0.53% | 6,546,949 |
| Mar 24, 2025 | 96.31 | 97.38 | 96.28 | 97.11 | 97.11 | 2.32% | 1,423,955 |
| Mar 21, 2025 | 93.81 | 95.01 | 93.50 | 94.91 | 94.91 | 0.35% | 1,397,217 |
| Mar 20, 2025 | 94.07 | 95.68 | 94.01 | 94.58 | 94.58 | -0.23% | 1,443,067 |
| Mar 19, 2025 | 93.94 | 95.76 | 93.50 | 94.80 | 94.80 | 1.54% | 4,072,023 |
| Mar 18, 2025 | 94.42 | 94.47 | 92.93 | 93.36 | 93.36 | -1.87% | 3,218,040 |
| Mar 17, 2025 | 94.75 | 95.74 | 94.40 | 95.14 | 95.03 | 0.34% | 2,195,892 |
| Mar 14, 2025 | 93.55 | 94.96 | 93.40 | 94.82 | 94.71 | 2.56% | 1,951,802 |
| Mar 13, 2025 | 94.16 | 94.17 | 92.14 | 92.45 | 92.34 | -1.90% | 2,093,223 |
| Mar 12, 2025 | 94.58 | 94.95 | 93.11 | 94.24 | 94.13 | 1.61% | 2,139,573 |
| Mar 11, 2025 | 92.67 | 94.16 | 91.85 | 92.75 | 92.64 | -0.22% | 4,729,528 |
| Mar 10, 2025 | 94.72 | 94.86 | 91.95 | 92.95 | 92.84 | -3.73% | 5,845,107 |
| Mar 7, 2025 | 95.93 | 96.90 | 94.16 | 96.55 | 96.44 | 0.34% | 2,551,454 |
| Mar 6, 2025 | 97.32 | 98.33 | 95.81 | 96.22 | 96.11 | -2.88% | 2,106,721 |
| Mar 5, 2025 | 97.91 | 99.41 | 97.09 | 99.07 | 98.96 | 1.39% | 2,592,908 |
| Mar 4, 2025 | 97.57 | 99.40 | 96.02 | 97.71 | 97.60 | -0.90% | 5,455,263 |
| Mar 3, 2025 | 101.53 | 101.78 | 97.84 | 98.60 | 98.49 | -2.54% | 3,235,947 |
| Feb 28, 2025 | 99.19 | 101.25 | 98.65 | 101.17 | 101.05 | 1.84% | 2,330,700 |
| Feb 27, 2025 | 102.79 | 102.85 | 99.29 | 99.34 | 99.23 | -2.62% | 3,267,523 |
| Feb 26, 2025 | 101.99 | 103.06 | 101.41 | 102.01 | 101.89 | 0.72% | 1,304,714 |
| Feb 25, 2025 | 102.25 | 102.28 | 100.23 | 101.28 | 101.16 | -1.09% | 1,511,217 |
| Feb 24, 2025 | 103.95 | 104.22 | 102.22 | 102.40 | 102.28 | -1.00% | 1,649,308 |
| Feb 21, 2025 | 106.02 | 106.03 | 103.36 | 103.43 | 103.31 | -2.35% | 1,402,299 |
| Feb 20, 2025 | 106.52 | 106.52 | 105.12 | 105.92 | 105.80 | -0.72% | 989,324 |
| Feb 19, 2025 | 106.42 | 106.90 | 106.01 | 106.69 | 106.57 | 0.03% | 1,011,321 |
| Feb 18, 2025 | 107.00 | 107.09 | 106.05 | 106.66 | 106.54 | 0.03% | 2,695,738 |
| Feb 14, 2025 | 106.45 | 106.74 | 106.24 | 106.63 | 106.51 | 0.18% | 2,087,393 |
| Feb 13, 2025 | 105.22 | 106.46 | 105.04 | 106.44 | 106.32 | 1.32% | 1,613,726 |
| Feb 12, 2025 | 104.08 | 105.30 | 103.97 | 105.05 | 104.93 | -0.22% | 1,224,531 |
| Feb 11, 2025 | 105.19 | 105.56 | 104.78 | 105.28 | 105.16 | -0.34% | 1,067,613 |
| Feb 10, 2025 | 105.26 | 105.90 | 105.26 | 105.64 | 105.52 | 0.85% | 993,516 |
| Feb 7, 2025 | 105.88 | 106.26 | 104.54 | 104.75 | 104.63 | -0.88% | 1,237,529 |
| Feb 6, 2025 | 105.15 | 105.73 | 104.89 | 105.68 | 105.56 | 0.75% | 1,138,264 |
| Feb 5, 2025 | 104.19 | 104.89 | 103.87 | 104.89 | 104.77 | 0.45% | 1,521,210 |
| Feb 4, 2025 | 103.65 | 104.51 | 103.53 | 104.42 | 104.30 | 1.06% | 1,368,622 |
| Feb 3, 2025 | 102.12 | 103.83 | 101.81 | 103.32 | 103.20 | -0.84% | 2,634,652 |
| Jan 31, 2025 | 105.26 | 106.02 | 104.02 | 104.19 | 104.07 | -0.47% | 1,962,067 |
| Jan 30, 2025 | 104.38 | 104.96 | 103.50 | 104.68 | 104.56 | 0.86% | 1,674,430 |
| Jan 29, 2025 | 104.19 | 104.25 | 103.02 | 103.79 | 103.67 | -0.66% | 1,331,889 |
| Jan 28, 2025 | 102.95 | 104.62 | 102.08 | 104.48 | 104.36 | 1.99% | 1,970,591 |
| Jan 27, 2025 | 102.07 | 103.24 | 101.66 | 102.44 | 102.32 | -3.59% | 3,716,590 |
| Jan 24, 2025 | 106.86 | 107.14 | 105.95 | 106.26 | 106.14 | -0.37% | 1,156,182 |
| Jan 23, 2025 | 105.93 | 106.65 | 105.71 | 106.65 | 106.53 | 0.48% | 1,383,643 |
| Jan 22, 2025 | 106.00 | 106.50 | 105.85 | 106.14 | 106.02 | 1.24% | 1,465,539 |
| Jan 21, 2025 | 104.55 | 104.98 | 103.82 | 104.84 | 104.72 | 0.97% | 2,711,633 |
| Jan 17, 2025 | 103.97 | 104.28 | 103.34 | 103.83 | 103.71 | 1.30% | 1,282,482 |
| Jan 16, 2025 | 103.43 | 103.45 | 102.44 | 102.50 | 102.38 | -0.40% | 1,543,835 |
| Jan 15, 2025 | 102.10 | 103.10 | 101.70 | 102.91 | 102.79 | 2.37% | 1,658,597 |