iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
139.95
-0.26 (-0.19%)
At close: Oct 20, 2026, 4:00 PM EDT
139.95
0.00 (0.00%)
After-hours: Oct 20, 2026, 6:30 PM EDT
IVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 139.72 | 141.10 | 138.92 | 139.95 | 139.95 | -0.19% | 1,921,702 |
| Oct 19, 2026 | 140.28 | 141.18 | 139.79 | 140.21 | 140.21 | 0.92% | 1,290,356 |
| Oct 16, 2026 | 141.59 | 141.59 | 138.39 | 138.93 | 138.93 | -1.93% | 2,951,846 |
| Oct 15, 2026 | 140.07 | 141.97 | 139.58 | 141.67 | 141.67 | -0.11% | 1,653,988 |
| Oct 14, 2026 | 143.71 | 144.18 | 141.23 | 141.82 | 141.82 | -1.90% | 1,447,723 |
| Oct 13, 2026 | 144.00 | 144.75 | 143.95 | 144.56 | 144.56 | -0.04% | 1,048,056 |
| Oct 12, 2026 | 145.12 | 145.21 | 144.46 | 144.62 | 144.62 | -0.43% | 979,346 |
| Oct 9, 2026 | 145.07 | 145.42 | 144.56 | 145.24 | 145.24 | 0.80% | 1,278,316 |
| Oct 8, 2026 | 145.28 | 145.69 | 143.48 | 144.09 | 144.09 | -1.23% | 2,108,654 |
| Oct 7, 2026 | 145.30 | 146.00 | 144.82 | 145.89 | 145.89 | -0.16% | 1,234,378 |
| Oct 6, 2026 | 146.20 | 146.83 | 145.85 | 146.12 | 146.12 | 0.61% | 1,207,639 |
| Oct 5, 2026 | 144.21 | 145.63 | 144.15 | 145.24 | 145.24 | 0.92% | 2,247,773 |
| Oct 2, 2026 | 144.31 | 144.74 | 143.50 | 143.91 | 143.91 | 0.97% | 2,505,187 |
| Oct 1, 2026 | 142.96 | 143.06 | 141.56 | 142.53 | 142.53 | 0.19% | 2,303,843 |
| Sep 30, 2026 | 142.90 | 143.70 | 142.18 | 142.26 | 142.26 | -0.06% | 1,714,792 |
| Sep 29, 2026 | 142.98 | 142.98 | 141.90 | 142.34 | 142.34 | 0.09% | 1,500,218 |
| Sep 28, 2026 | 142.74 | 143.11 | 141.56 | 142.21 | 142.21 | -0.75% | 1,446,941 |
| Sep 25, 2026 | 142.80 | 143.44 | 142.27 | 143.28 | 143.28 | 0.65% | 1,412,981 |
| Sep 24, 2026 | 140.98 | 142.58 | 140.97 | 142.36 | 142.36 | 0.11% | 1,248,923 |
| Sep 23, 2026 | 143.53 | 143.53 | 141.80 | 142.21 | 142.21 | -0.94% | 1,369,405 |
| Sep 22, 2026 | 143.37 | 143.89 | 143.24 | 143.56 | 143.56 | 0.13% | 3,708,719 |
| Sep 21, 2026 | 141.27 | 143.68 | 140.99 | 143.37 | 143.37 | 2.31% | 1,418,141 |
| Sep 18, 2026 | 139.95 | 140.27 | 139.21 | 140.13 | 140.13 | 0.55% | 1,311,515 |
| Sep 17, 2026 | 139.54 | 139.59 | 138.86 | 139.37 | 139.37 | 1.48% | 1,024,928 |
| Sep 16, 2026 | 138.10 | 138.67 | 136.42 | 137.34 | 137.34 | -0.07% | 1,638,644 |
| Sep 15, 2026 | 138.15 | 138.20 | 137.17 | 137.44 | 137.44 | -0.54% | 1,028,961 |
| Sep 14, 2026 | 137.66 | 138.89 | 137.28 | 138.32 | 138.19 | -0.71% | 2,093,604 |
| Sep 11, 2026 | 139.59 | 139.94 | 139.27 | 139.31 | 139.18 | 0.82% | 1,061,686 |
| Sep 10, 2026 | 138.07 | 138.64 | 137.78 | 138.18 | 138.05 | -0.83% | 1,529,821 |
| Sep 9, 2026 | 139.51 | 139.69 | 138.94 | 139.33 | 139.20 | -0.35% | 1,565,843 |
| Sep 8, 2026 | 140.59 | 140.60 | 139.65 | 139.82 | 139.69 | -0.52% | 1,228,716 |
| Sep 4, 2026 | 141.01 | 141.22 | 140.19 | 140.55 | 140.42 | -0.14% | 1,176,454 |
| Sep 3, 2026 | 139.47 | 141.02 | 139.37 | 140.74 | 140.61 | 1.31% | 1,376,535 |
| Sep 2, 2026 | 138.32 | 139.26 | 138.13 | 138.92 | 138.79 | 0.51% | 1,188,588 |
| Sep 1, 2026 | 138.05 | 139.02 | 137.74 | 138.21 | 138.08 | -1.00% | 2,312,556 |
| Aug 31, 2026 | 139.63 | 139.81 | 139.03 | 139.60 | 139.47 | -0.30% | 1,185,432 |
| Aug 28, 2026 | 140.78 | 141.72 | 139.84 | 140.02 | 139.89 | -0.57% | 1,263,048 |
| Aug 27, 2026 | 140.06 | 140.94 | 139.53 | 140.82 | 140.69 | 1.59% | 1,256,170 |
| Aug 26, 2026 | 138.64 | 138.94 | 138.07 | 138.61 | 138.48 | -0.14% | 1,086,445 |
| Aug 25, 2026 | 138.76 | 139.22 | 138.10 | 138.80 | 138.67 | 0.67% | 1,125,629 |
| Aug 24, 2026 | 138.50 | 138.50 | 137.43 | 137.88 | 137.75 | -0.68% | 1,145,466 |
| Aug 21, 2026 | 139.11 | 139.36 | 138.42 | 138.83 | 138.70 | 0.33% | 1,186,891 |
| Aug 20, 2026 | 139.00 | 139.34 | 138.14 | 138.37 | 138.24 | -0.69% | 1,210,229 |
| Aug 19, 2026 | 140.00 | 140.13 | 138.80 | 139.33 | 139.20 | -0.25% | 1,186,780 |
| Aug 18, 2026 | 139.96 | 140.29 | 139.40 | 139.68 | 139.55 | -1.28% | 1,464,743 |
| Aug 17, 2026 | 142.22 | 142.43 | 141.40 | 141.49 | 141.36 | -0.35% | 1,300,314 |
| Aug 14, 2026 | 142.73 | 142.75 | 141.78 | 141.98 | 141.85 | -0.39% | 775,785 |
| Aug 13, 2026 | 141.95 | 143.00 | 141.69 | 142.54 | 142.41 | 0.74% | 1,219,832 |
| Aug 12, 2026 | 142.22 | 142.22 | 141.35 | 141.49 | 141.36 | 0.45% | 1,244,977 |
| Aug 11, 2026 | 142.34 | 142.44 | 140.62 | 140.86 | 140.73 | -0.63% | 1,139,715 |