Skip to main content
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
117.92
-1.89 (-1.58%)
Mar 6, 2026, 4:00 PM EST - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026118.13119.19117.63117.92117.92-1.58%6,188,591
Mar 5, 2026119.58120.40118.36119.81119.81-0.06%11,145,270
Mar 4, 2026118.99120.46118.89119.88119.881.02%5,443,473
Mar 3, 2026117.50119.03116.55118.67118.67-0.92%13,315,503
Mar 2, 2026117.88120.18117.73119.77119.770.18%9,740,277
Feb 27, 2026119.05119.96118.85119.56119.56-0.94%6,307,026
Feb 26, 2026122.10122.10119.37120.69120.69-1.27%5,317,795
Feb 25, 2026121.20122.32121.20122.24122.241.42%2,971,557
Feb 24, 2026119.45120.73118.62120.53120.530.74%2,724,593
Feb 23, 2026121.06121.29119.16119.64119.64-1.22%3,966,913
Feb 20, 2026119.55121.45119.37121.12121.120.98%6,095,474
Feb 19, 2026119.63120.31119.23119.95119.95-0.16%3,503,413
Feb 18, 2026119.70120.89119.43120.14120.140.62%3,683,759
Feb 17, 2026118.35119.98117.50119.40119.400.33%5,228,420
Feb 13, 2026119.66120.04118.40119.01119.01-0.40%6,094,117
Feb 12, 2026122.14122.31119.29119.49119.49-1.76%4,025,085
Feb 11, 2026122.99123.17120.91121.63121.63-0.21%5,045,099
Feb 10, 2026122.88122.97121.77121.89121.89-0.54%3,355,359
Feb 9, 2026121.02123.18120.72122.55122.551.10%3,410,725
Feb 6, 2026119.16121.57118.89121.22121.222.49%5,891,114
Feb 5, 2026118.70119.66117.52118.27118.27-1.51%7,314,634
Feb 4, 2026122.28122.28118.94120.08120.08-1.79%5,847,791
Feb 3, 2026124.86124.93121.15122.27122.27-1.62%5,587,531
Feb 2, 2026123.35124.86123.34124.28124.280.31%2,432,418
Jan 30, 2026124.42125.03123.42123.89123.89-0.85%4,376,807
Jan 29, 2026125.50125.65122.38124.95124.95-0.53%9,335,700
Jan 28, 2026125.96126.03125.08125.61125.610.10%3,996,247
Jan 27, 2026124.99125.79124.89125.48125.480.94%2,492,031
Jan 26, 2026123.61124.74123.50124.31124.310.64%3,334,669
Jan 23, 2026123.12124.04122.72123.52123.520.42%3,952,443
Jan 22, 2026123.31123.36122.46123.00123.000.76%3,688,242
Jan 21, 2026121.11122.91120.66122.07122.070.96%7,172,226
Jan 20, 2026121.73122.37120.72120.91120.91-2.44%8,920,317
Jan 16, 2026124.43124.70123.52123.93123.930.09%2,724,347
Jan 15, 2026124.62124.84123.60123.82123.820.33%4,947,812
Jan 14, 2026124.10124.18122.48123.41123.41-1.17%4,557,460
Jan 13, 2026125.19125.51124.35124.87124.87-0.18%2,847,181
Jan 12, 2026123.95125.47123.88125.09125.090.34%2,603,036
Jan 9, 2026123.95124.95123.64124.66124.660.75%2,286,694
Jan 8, 2026124.81124.82123.26123.73123.73-0.83%2,726,351
Jan 7, 2026124.51125.57124.22124.76124.760.24%2,418,204
Jan 6, 2026124.05124.57123.59124.46124.460.54%2,591,965
Jan 5, 2026124.22124.46123.56123.79123.790.36%3,095,379
Jan 2, 2026124.27124.94122.65123.34123.340.06%3,738,862
Dec 31, 2025124.30124.40123.21123.26123.26-0.72%1,584,098
Dec 30, 2025124.24124.62124.12124.16124.16-0.17%1,305,418
Dec 29, 2025124.14124.56123.88124.37124.37-0.50%1,248,437
Dec 26, 2025125.15125.39124.81124.99124.99-0.01%1,132,566
Dec 24, 2025124.63125.04124.53125.00125.000.26%636,834
Dec 23, 2025123.46124.73123.43124.67124.670.81%1,211,540
Dec 22, 2025123.79123.79123.10123.67123.670.74%1,300,961
Dec 19, 2025121.87122.81121.79122.76122.761.28%1,345,618
Dec 18, 2025121.25121.93120.74121.21121.211.20%1,471,601
Dec 17, 2025122.15122.15119.73119.77119.77-1.88%1,701,552
Dec 16, 2025121.53122.38121.11122.06122.060.02%1,531,705
Dec 15, 2025123.19123.20121.71122.04121.91-0.29%1,813,483
Dec 12, 2025124.00124.17121.74122.39122.26-1.63%2,521,427
Dec 11, 2025123.77124.48122.84124.42124.29-0.08%2,033,862
Dec 10, 2025123.90124.83123.44124.52124.390.39%3,381,671
Dec 9, 2025123.88124.35123.62124.04123.91-0.03%1,471,495
Dec 8, 2025124.71124.85123.62124.08123.95-0.34%1,806,296
Dec 5, 2025124.36124.95124.12124.50124.370.31%1,551,960
Dec 4, 2025124.28124.28123.43124.11123.980.41%1,770,704
Dec 3, 2025123.06123.88122.62123.60123.470.19%2,437,070
Dec 2, 2025123.43124.06122.90123.37123.240.32%1,829,726
Dec 1, 2025122.56123.52122.30122.98122.85-0.51%2,266,813
Nov 28, 2025123.30123.61123.12123.61123.480.41%1,328,857
Nov 26, 2025122.93123.44122.48123.10122.970.65%1,875,984
Nov 25, 2025121.11122.52119.83122.31122.180.84%2,319,449
Nov 24, 2025119.46121.52119.43121.29121.162.36%2,430,020
Nov 21, 2025118.17119.81116.69118.49118.360.67%5,972,740
Nov 20, 2025122.45122.97117.52117.70117.57-1.79%6,473,632
Nov 19, 2025119.08120.81118.79119.84119.710.97%2,682,542
Nov 18, 2025119.30119.83117.77118.69118.56-1.15%9,683,399
Nov 17, 2025120.58121.75119.28120.07119.94-0.80%4,911,535
Nov 14, 2025119.19121.78118.69121.04120.910.14%3,490,893
Nov 13, 2025122.88122.88120.46120.87120.74-2.22%4,135,983
Nov 12, 2025124.48124.48122.98123.61123.48-0.24%2,475,739
Nov 11, 2025123.73124.09123.08123.91123.78-0.33%2,060,886
Nov 10, 2025123.31124.54123.01124.32124.192.29%2,132,603
Nov 7, 2025121.04121.58119.23121.54121.41-0.19%3,352,185
Nov 6, 2025123.54123.54121.37121.77121.64-1.46%2,387,405
Nov 5, 2025123.13124.49122.84123.57123.440.32%2,971,879
Nov 4, 2025123.64124.41123.01123.17123.04-1.76%3,148,143
Nov 3, 2025125.82125.95124.98125.38125.250.47%1,984,740
Oct 31, 2025125.73125.82124.30124.79124.660.31%2,962,719
Oct 30, 2025125.58125.78124.39124.40124.27-1.49%2,511,361
Oct 29, 2025126.17126.61125.19126.28126.140.57%2,911,496
Oct 28, 2025125.08125.99124.68125.57125.440.78%1,838,216
Oct 27, 2025124.08124.70123.87124.60124.471.57%1,912,244
Oct 24, 2025122.38123.00122.24122.67122.541.00%1,537,854
Oct 23, 2025120.41121.65120.40121.45121.320.81%2,140,101
Oct 22, 2025121.46121.59119.46120.48120.35-0.58%2,234,201
Oct 21, 2025121.43121.53120.94121.18121.05-0.20%1,767,007
Oct 20, 2025120.84121.65120.84121.42121.290.85%1,620,300
Oct 17, 2025119.25120.60118.89120.40120.270.53%2,114,032
Oct 16, 2025120.85121.36118.98119.76119.63-0.53%3,306,007
Oct 15, 2025121.01121.48119.19120.40120.270.48%2,301,986
Oct 14, 2025119.42120.75118.18119.82119.69-0.75%4,007,040
Oct 13, 2025120.25120.95119.88120.73120.602.06%1,871,782