Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
133.36
-0.35 (-0.26%)
At close: Jun 24, 2026, 4:00 PM EDT
134.62
+1.26 (0.94%)
Pre-market: Jun 25, 2026, 4:05 AM EDT

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 2026138.11139.74137.97139.60139.470.93%6,897,051
May 27, 2026138.48138.48137.55138.32138.19-0.01%1,744,005
May 26, 2026137.77138.76137.62138.33138.201.25%1,494,393
May 22, 2026137.35137.69136.51136.62136.49-0.01%1,812,549
May 21, 2026135.88137.30135.48136.63136.500.22%2,260,409
May 20, 2026135.09136.45134.56136.33136.201.38%2,534,708
May 19, 2026134.99135.51133.83134.47134.34-0.99%2,908,629
May 18, 2026136.88137.00134.65135.81135.68-0.67%3,792,247
May 15, 2026137.31138.03136.17136.72136.59-1.58%2,398,250
May 14, 2026137.54139.10137.45138.91138.781.21%2,716,968
May 13, 2026136.15137.70135.12137.25137.121.07%1,534,550
May 12, 2026135.58135.97133.99135.80135.67-0.32%2,110,619
May 11, 2026135.22136.73135.08136.23136.100.33%2,107,619
May 8, 2026134.88135.85134.71135.78135.651.26%1,925,605
May 7, 2026134.80135.37133.70134.09133.96-0.17%2,656,467
May 6, 2026132.76134.44132.45134.32134.192.18%1,829,342
May 5, 2026131.32131.71131.04131.45131.330.83%1,344,452
May 4, 2026130.70131.09129.51130.37130.25-0.16%1,800,996
May 1, 2026130.37131.21130.12130.58130.460.59%2,158,222
Apr 30, 2026129.73130.05127.80129.82129.700.75%2,505,057
Apr 29, 2026128.99129.27128.06128.85128.73-0.25%1,736,608
Apr 28, 2026128.82129.42128.32129.17129.05-1.00%1,825,124
Apr 27, 2026129.59130.51129.08130.48130.360.55%1,946,167
Apr 24, 2026128.25129.94127.99129.76129.641.55%2,065,738
Apr 23, 2026128.48129.09126.55127.78127.66-1.00%2,483,968
Apr 22, 2026128.00129.14127.69129.07128.951.76%1,849,950
Apr 21, 2026127.95128.19126.54126.84126.72-0.67%2,515,147
Apr 20, 2026127.99128.18126.84127.70127.58-0.48%2,102,868
Apr 17, 2026127.67128.68127.55128.32128.201.37%4,971,368
Apr 16, 2026126.68126.88125.65126.58126.460.19%2,333,323
Apr 15, 2026125.05126.40124.89126.34126.221.32%1,905,666
Apr 14, 2026122.89124.70122.89124.69124.572.06%2,881,723