Skip to main content
logo
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
139.93
-0.07 (-0.05%)
At close: Jun 4, 2026, 4:00 PM EDT
139.94
+0.01 (0.01%)
After-hours: Jun 4, 2026, 8:00 PM EDT

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026138.46140.40138.08139.93139.93-0.05%1,796,636
Jun 3, 2026141.23141.41139.62140.00140.00-0.98%2,058,321
Jun 2, 2026141.41141.98140.82141.38141.38-0.15%2,394,433
Jun 1, 2026140.68141.98140.50141.59141.590.88%2,616,537
May 29, 2026139.89140.82139.65140.36140.360.54%2,635,439
May 28, 2026138.11139.74137.97139.60139.600.93%6,896,824
May 27, 2026138.48138.48137.55138.32138.32-0.01%1,743,722
May 26, 2026137.77138.76137.62138.33138.331.25%1,494,186
May 22, 2026137.35137.69136.51136.62136.62-0.01%1,811,642
May 21, 2026135.88137.30135.48136.63136.630.22%2,260,409
May 20, 2026135.09136.45134.56136.33136.331.38%2,534,708
May 19, 2026134.99135.51133.83134.47134.47-0.99%2,908,629
May 18, 2026136.88137.00134.65135.81135.81-0.67%3,792,247
May 15, 2026137.31138.03136.17136.72136.72-1.58%2,398,250
May 14, 2026137.54139.10137.45138.91138.911.21%2,716,968
May 13, 2026136.15137.70135.12137.25137.251.07%1,534,550
May 12, 2026135.58135.97133.99135.80135.80-0.32%2,110,619
May 11, 2026135.22136.73135.08136.23136.230.33%2,107,619
May 8, 2026134.88135.85134.71135.78135.781.26%1,925,605
May 7, 2026134.80135.37133.70134.09134.09-0.17%2,656,467
May 6, 2026132.76134.44132.45134.32134.322.18%1,829,342
May 5, 2026131.32131.71131.04131.45131.450.83%1,344,452
May 4, 2026130.70131.09129.51130.37130.37-0.16%1,800,996
May 1, 2026130.37131.21130.12130.58130.580.59%2,158,222
Apr 30, 2026129.73130.05127.80129.82129.820.75%2,505,057
Apr 29, 2026128.99129.27128.06128.85128.85-0.25%1,736,608
Apr 28, 2026128.82129.42128.32129.17129.17-1.00%1,825,124
Apr 27, 2026129.59130.51129.08130.48130.480.55%1,946,167
Apr 24, 2026128.25129.94127.99129.76129.761.55%2,065,738
Apr 23, 2026128.48129.09126.55127.78127.78-1.00%2,483,968
Apr 22, 2026128.00129.14127.69129.07129.071.76%1,849,950
Apr 21, 2026127.95128.19126.54126.84126.84-0.67%2,515,147
Apr 20, 2026127.99128.18126.84127.70127.70-0.48%2,102,868
Apr 17, 2026127.67128.68127.55128.32128.321.37%4,971,368
Apr 16, 2026126.68126.88125.65126.58126.580.19%2,333,323
Apr 15, 2026125.05126.40124.89126.34126.341.32%1,905,666
Apr 14, 2026122.89124.70122.89124.69124.692.06%2,881,723
Apr 13, 2026120.29122.20120.09122.17122.171.23%2,137,743
Apr 10, 2026120.51121.30120.42120.69120.690.49%2,251,915
Apr 9, 2026119.21120.30118.58120.10120.100.81%2,756,271
Apr 8, 2026120.08120.29118.34119.14119.142.95%3,611,162
Apr 7, 2026114.83115.74113.54115.73115.730.50%3,812,450
Apr 6, 2026114.70115.43114.48115.15115.150.43%2,417,455
Apr 2, 2026112.51114.98112.01114.66114.660.04%4,335,481
Apr 1, 2026114.16115.44113.87114.61114.611.33%5,048,283
Mar 31, 2026110.10113.33110.10113.11113.114.05%7,723,854
Mar 30, 2026110.58110.71108.13108.71108.71-0.80%5,482,718
Mar 27, 2026111.19111.25109.36109.59109.59-2.08%6,059,484
Mar 26, 2026114.06114.26111.85111.92111.92-2.85%4,788,726
Mar 25, 2026115.66116.13114.90115.20115.200.55%4,765,672