iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
138.92
+0.71 (0.51%)
At close: Sep 2, 2026, 4:00 PM EDT
138.76
-0.16 (-0.12%)
After-hours: Sep 2, 2026, 5:17 PM EDT
IVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 138.30 | 139.20 | 138.30 | 138.89 | - | 0.49% | 1,187,910 |
| Sep 1, 2026 | 138.05 | 139.02 | 137.74 | 138.21 | 138.21 | -1.00% | 2,312,437 |
| Aug 31, 2026 | 139.63 | 139.81 | 139.03 | 139.60 | 139.60 | -0.30% | 1,185,398 |
| Aug 28, 2026 | 140.78 | 141.72 | 139.84 | 140.02 | 140.02 | -0.57% | 1,260,868 |
| Aug 27, 2026 | 140.06 | 140.94 | 139.53 | 140.82 | 140.82 | 1.59% | 1,256,069 |
| Aug 26, 2026 | 138.64 | 138.94 | 138.07 | 138.61 | 138.61 | -0.14% | 1,086,273 |
| Aug 25, 2026 | 138.76 | 139.22 | 138.10 | 138.80 | 138.80 | 0.67% | 1,125,627 |
| Aug 24, 2026 | 138.50 | 138.50 | 137.43 | 137.88 | 137.88 | -0.68% | 1,145,388 |
| Aug 21, 2026 | 139.11 | 139.36 | 138.42 | 138.83 | 138.83 | 0.33% | 1,185,864 |
| Aug 20, 2026 | 139.00 | 139.34 | 138.14 | 138.37 | 138.37 | -0.69% | 1,209,823 |
| Aug 19, 2026 | 140.00 | 140.13 | 138.80 | 139.33 | 139.33 | -0.25% | 1,186,726 |
| Aug 18, 2026 | 139.96 | 140.29 | 139.40 | 139.68 | 139.68 | -1.28% | 1,464,742 |
| Aug 17, 2026 | 142.22 | 142.43 | 141.40 | 141.49 | 141.49 | -0.35% | 1,300,066 |
| Aug 14, 2026 | 142.73 | 142.75 | 141.78 | 141.98 | 141.98 | -0.39% | 773,794 |
| Aug 13, 2026 | 141.95 | 143.00 | 141.69 | 142.54 | 142.54 | 0.74% | 1,219,831 |
| Aug 12, 2026 | 142.22 | 142.22 | 141.35 | 141.49 | 141.49 | 0.45% | 1,244,964 |
| Aug 11, 2026 | 142.34 | 142.44 | 140.62 | 140.86 | 140.86 | -0.63% | 1,139,548 |
| Aug 10, 2026 | 142.12 | 142.66 | 141.60 | 141.75 | 141.75 | -0.25% | 1,145,382 |
| Aug 7, 2026 | 142.09 | 142.41 | 141.35 | 142.10 | 142.10 | 0.70% | 941,747 |
| Aug 6, 2026 | 141.02 | 142.03 | 140.78 | 141.11 | 141.11 | -0.09% | 1,127,231 |
| Aug 5, 2026 | 142.75 | 143.26 | 141.17 | 141.24 | 141.24 | -0.20% | 1,432,208 |
| Aug 4, 2026 | 139.35 | 142.09 | 139.35 | 141.53 | 141.53 | 2.38% | 1,314,523 |
| Aug 3, 2026 | 135.49 | 138.63 | 135.48 | 138.24 | 138.24 | 2.21% | 1,399,544 |
| Jul 31, 2026 | 134.78 | 135.73 | 133.08 | 135.25 | 135.25 | 1.44% | 1,262,705 |
| Jul 30, 2026 | 131.73 | 133.57 | 131.41 | 133.33 | 133.33 | 3.13% | 1,569,098 |
| Jul 29, 2026 | 131.61 | 132.37 | 129.12 | 129.28 | 129.28 | -1.93% | 1,855,128 |
| Jul 28, 2026 | 131.61 | 132.43 | 130.33 | 131.83 | 131.83 | -0.38% | 1,560,121 |
| Jul 27, 2026 | 134.37 | 134.37 | 131.46 | 132.33 | 132.33 | -0.38% | 1,107,314 |
| Jul 24, 2026 | 133.50 | 134.28 | 132.43 | 132.83 | 132.83 | -0.57% | 1,205,988 |
| Jul 23, 2026 | 133.83 | 134.61 | 132.70 | 133.59 | 133.59 | -1.75% | 1,227,624 |
| Jul 22, 2026 | 135.62 | 136.67 | 135.53 | 135.97 | 135.97 | -0.27% | 995,011 |
| Jul 21, 2026 | 136.08 | 136.52 | 135.46 | 136.34 | 136.34 | 1.23% | 1,107,640 |
| Jul 20, 2026 | 135.34 | 136.15 | 134.56 | 134.69 | 134.69 | 0.32% | 1,572,932 |
| Jul 17, 2026 | 133.46 | 135.50 | 132.64 | 134.26 | 134.26 | -1.47% | 1,717,570 |
| Jul 16, 2026 | 137.71 | 137.92 | 135.67 | 136.26 | 136.26 | -1.66% | 1,282,847 |
| Jul 15, 2026 | 138.42 | 138.67 | 137.19 | 138.56 | 138.56 | 0.49% | 1,337,812 |
| Jul 14, 2026 | 137.18 | 138.11 | 136.60 | 137.89 | 137.89 | 1.05% | 1,449,671 |
| Jul 13, 2026 | 137.53 | 137.77 | 136.27 | 136.46 | 136.46 | -1.54% | 1,348,202 |
| Jul 10, 2026 | 137.67 | 138.63 | 136.93 | 138.59 | 138.59 | 0.60% | 1,005,111 |
| Jul 9, 2026 | 136.81 | 137.82 | 136.03 | 137.77 | 137.77 | 1.12% | 1,373,854 |
| Jul 8, 2026 | 135.09 | 136.40 | 134.51 | 136.25 | 136.25 | 0.14% | 1,492,368 |
| Jul 7, 2026 | 136.25 | 136.60 | 135.00 | 136.06 | 136.06 | -0.77% | 1,574,173 |
| Jul 6, 2026 | 136.48 | 137.49 | 136.21 | 137.12 | 137.12 | 1.26% | 1,630,169 |
| Jul 2, 2026 | 136.89 | 137.72 | 134.54 | 135.41 | 135.41 | -1.07% | 1,840,910 |
| Jul 1, 2026 | 136.92 | 137.74 | 136.15 | 136.88 | 136.88 | -0.47% | 2,655,471 |
| Jun 30, 2026 | 135.85 | 137.87 | 135.71 | 137.53 | 137.53 | 1.42% | 1,404,515 |
| Jun 29, 2026 | 134.08 | 135.71 | 133.06 | 135.60 | 135.60 | 2.28% | 1,641,097 |
| Jun 26, 2026 | 132.20 | 134.13 | 131.66 | 132.58 | 132.58 | -0.66% | 1,608,418 |
| Jun 25, 2026 | 134.88 | 134.89 | 132.01 | 133.46 | 133.46 | 0.07% | 11,935,386 |
| Jun 24, 2026 | 134.07 | 135.03 | 132.57 | 133.36 | 133.36 | -0.26% | 1,670,394 |