Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
142.03
-0.07 (-0.05%)
Aug 10, 2026, 11:38 AM EDT - Market open

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026142.17142.31142.17142.31-0.15%48,818
Aug 7, 2026142.09142.41141.35142.10142.100.70%941,747
Aug 6, 2026141.02142.03140.78141.11141.11-0.09%1,127,231
Aug 5, 2026142.75143.26141.17141.24141.24-0.20%1,432,208
Aug 4, 2026139.35142.09139.35141.53141.532.38%1,314,523
Aug 3, 2026135.49138.63135.48138.24138.242.21%1,399,544
Jul 31, 2026134.78135.73133.08135.25135.251.44%1,262,705
Jul 30, 2026131.73133.57131.41133.33133.333.13%1,569,098
Jul 29, 2026131.61132.37129.12129.28129.28-1.93%1,855,128
Jul 28, 2026131.61132.43130.33131.83131.83-0.38%1,560,121
Jul 27, 2026134.37134.37131.46132.33132.33-0.38%1,107,314
Jul 24, 2026133.50134.28132.43132.83132.83-0.57%1,205,988
Jul 23, 2026133.83134.61132.70133.59133.59-1.75%1,227,624
Jul 22, 2026135.62136.67135.53135.97135.97-0.27%995,011
Jul 21, 2026136.08136.52135.46136.34136.341.23%1,107,640
Jul 20, 2026135.34136.15134.56134.69134.690.32%1,572,932
Jul 17, 2026133.46135.50132.64134.26134.26-1.47%1,717,570
Jul 16, 2026137.71137.92135.67136.26136.26-1.66%1,282,847
Jul 15, 2026138.42138.67137.19138.56138.560.49%1,337,812
Jul 14, 2026137.18138.11136.60137.89137.891.05%1,449,671
Jul 13, 2026137.53137.77136.27136.46136.46-1.54%1,348,202
Jul 10, 2026137.67138.63136.93138.59138.590.60%1,005,111
Jul 9, 2026136.81137.82136.03137.77137.771.12%1,373,854
Jul 8, 2026135.09136.40134.51136.25136.250.14%1,492,368
Jul 7, 2026136.25136.60135.00136.06136.06-0.77%1,574,173
Jul 6, 2026136.48137.49136.21137.12137.121.26%1,630,169
Jul 2, 2026136.89137.72134.54135.41135.41-1.07%1,840,910
Jul 1, 2026136.92137.74136.15136.88136.88-0.47%2,655,471
Jun 30, 2026135.85137.87135.71137.53137.531.42%1,404,515
Jun 29, 2026134.08135.71133.06135.60135.602.28%1,641,097
Jun 26, 2026132.20134.13131.66132.58132.58-0.66%1,608,418
Jun 25, 2026134.88134.89132.01133.46133.460.07%11,935,386
Jun 24, 2026134.07135.03132.57133.36133.36-0.26%1,670,394
Jun 23, 2026133.64135.15133.47133.71133.71-2.32%1,718,367
Jun 22, 2026138.07138.40136.41136.89136.89-0.78%1,481,621
Jun 18, 2026137.81138.26136.74137.96137.961.68%1,402,935
Jun 17, 2026137.62137.77135.36135.68135.68-1.09%3,081,839
Jun 16, 2026138.58138.58137.09137.18137.18-1.12%1,322,662
Jun 15, 2026137.81139.04137.62138.73138.732.86%1,685,485
Jun 12, 2026135.01135.73133.65135.00134.870.37%4,390,866
Jun 11, 2026131.97134.79131.10134.50134.372.24%3,630,886
Jun 10, 2026133.40134.77131.48131.55131.43-2.26%3,337,951
Jun 9, 2026136.55137.37130.98134.59134.46-0.66%4,012,079
Jun 8, 2026136.19136.49135.14135.49135.360.66%1,981,332
Jun 5, 2026138.38138.54134.15134.60134.47-3.81%3,356,649
Jun 4, 2026138.46140.40138.08139.93139.80-0.05%1,796,637
Jun 3, 2026141.23141.41139.62140.00139.87-0.98%2,058,545
Jun 2, 2026141.41141.98140.82141.38141.25-0.15%2,395,243
Jun 1, 2026140.68141.98140.50141.59141.460.88%2,616,549
May 29, 2026139.89140.82139.65140.36140.230.54%2,635,447