Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
114.36
+1.25 (1.11%)
Apr 1, 2026, 2:55 PM EDT - Market open

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026114.16115.44113.87114.47-1.20%3,311,168
Mar 31, 2026110.10113.33110.10113.11113.114.05%7,720,331
Mar 30, 2026110.58110.71108.13108.71108.71-0.80%5,481,408
Mar 27, 2026111.19111.25109.36109.59109.59-2.08%6,045,839
Mar 26, 2026114.06114.26111.85111.92111.92-2.85%4,769,488
Mar 25, 2026115.66116.13114.90115.20115.200.55%4,744,466
Mar 24, 2026114.82115.23114.19114.57114.57-0.88%5,040,259
Mar 23, 2026115.93117.02115.24115.59115.591.28%8,132,091
Mar 20, 2026116.06116.06113.34114.13114.13-1.95%5,834,342
Mar 19, 2026115.70116.93115.18116.40116.40-0.39%5,414,830
Mar 18, 2026118.02118.39116.83116.86116.86-1.26%5,925,508
Mar 17, 2026118.65119.02117.95118.35118.350.10%2,868,899
Mar 16, 2026117.96119.02117.85118.23118.131.29%5,482,527
Mar 13, 2026118.44119.03116.55116.72116.62-0.99%4,757,607
Mar 12, 2026119.06119.11117.64117.89117.79-1.70%11,891,183
Mar 11, 2026120.08120.81119.29119.93119.830.05%5,399,676
Mar 10, 2026119.83120.93119.35119.87119.770.08%7,562,316
Mar 9, 2026116.71120.06116.33119.78119.681.58%10,594,758
Mar 6, 2026118.13119.19117.63117.92117.82-1.58%6,188,917
Mar 5, 2026119.58120.40118.36119.81119.71-0.06%11,150,629
Mar 4, 2026118.99120.46118.89119.88119.781.02%5,443,485
Mar 3, 2026117.50119.03116.55118.67118.57-0.92%13,316,325
Mar 2, 2026117.88120.18117.73119.77119.670.18%9,740,501
Feb 27, 2026119.05119.96118.85119.56119.46-0.94%6,307,173
Feb 26, 2026122.10122.10119.37120.69120.59-1.27%5,317,912
Feb 25, 2026121.20122.32121.20122.24122.141.42%2,981,114
Feb 24, 2026119.45120.73118.62120.53120.430.74%2,724,825
Feb 23, 2026121.06121.29119.16119.64119.54-1.22%3,967,820
Feb 20, 2026119.55121.45119.37121.12121.020.98%6,095,868
Feb 19, 2026119.63120.31119.23119.95119.85-0.16%3,503,516
Feb 18, 2026119.70120.89119.43120.14120.040.62%3,684,759
Feb 17, 2026118.35119.98117.50119.40119.300.33%5,228,471
Feb 13, 2026119.66120.04118.40119.01118.91-0.40%6,110,306
Feb 12, 2026122.14122.31119.29119.49119.39-1.76%4,052,811
Feb 11, 2026122.99123.17120.91121.63121.53-0.21%5,065,697
Feb 10, 2026122.88122.97121.77121.89121.79-0.54%3,357,987
Feb 9, 2026121.02123.18120.72122.55122.451.10%3,420,917
Feb 6, 2026119.16121.57118.89121.22121.122.49%5,892,270
Feb 5, 2026118.70119.66117.52118.27118.17-1.51%7,323,312
Feb 4, 2026122.28122.28118.94120.08119.98-1.79%5,859,506
Feb 3, 2026124.86124.93121.15122.27122.17-1.62%5,589,939
Feb 2, 2026123.35124.86123.34124.28124.170.31%2,432,498
Jan 30, 2026124.42125.03123.42123.89123.78-0.85%4,376,899
Jan 29, 2026125.50125.65122.38124.95124.84-0.53%9,335,713
Jan 28, 2026125.96126.03125.08125.61125.500.10%3,997,008
Jan 27, 2026124.99125.79124.89125.48125.370.94%2,492,031
Jan 26, 2026123.61124.74123.50124.31124.200.64%3,334,920
Jan 23, 2026123.12124.04122.72123.52123.410.42%3,965,661
Jan 22, 2026123.31123.36122.46123.00122.890.76%3,697,396
Jan 21, 2026121.11122.91120.66122.07121.970.96%7,172,266