Skip to main content
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
129.17
-1.31 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.82129.42128.32129.17129.17-1.00%1,825,068
Apr 27, 2026129.59130.51129.08130.48130.480.55%1,946,145
Apr 24, 2026128.25129.94127.99129.76129.761.55%2,065,699
Apr 23, 2026128.48129.09126.55127.78127.78-1.00%2,483,959
Apr 22, 2026128.00129.14127.69129.07129.071.76%1,849,465
Apr 21, 2026127.95128.19126.54126.84126.84-0.67%2,514,845
Apr 20, 2026127.99128.18126.84127.70127.70-0.48%2,101,428
Apr 17, 2026127.67128.68127.55128.32128.321.37%4,970,616
Apr 16, 2026126.68126.88125.65126.58126.580.19%2,332,916
Apr 15, 2026125.05126.40124.89126.34126.341.32%1,905,303
Apr 14, 2026122.89124.70122.89124.69124.692.06%2,878,958
Apr 13, 2026120.29122.20120.09122.17122.171.23%2,137,485
Apr 10, 2026120.51121.30120.42120.69120.690.49%2,251,808
Apr 9, 2026119.21120.30118.58120.10120.100.81%2,756,025
Apr 8, 2026120.08120.29118.34119.14119.142.95%3,609,920
Apr 7, 2026114.83115.74113.54115.73115.730.50%3,794,496
Apr 6, 2026114.70115.43114.48115.15115.150.43%2,413,756
Apr 2, 2026112.51114.98112.01114.66114.660.04%4,335,253
Apr 1, 2026114.16115.44113.87114.61114.611.33%5,048,263
Mar 31, 2026110.10113.33110.10113.11113.114.05%7,720,331
Mar 30, 2026110.58110.71108.13108.71108.71-0.80%5,481,408
Mar 27, 2026111.19111.25109.36109.59109.59-2.08%6,045,839
Mar 26, 2026114.06114.26111.85111.92111.92-2.85%4,769,488
Mar 25, 2026115.66116.13114.90115.20115.200.55%4,744,466
Mar 24, 2026114.82115.23114.19114.57114.57-0.88%5,040,259
Mar 23, 2026115.93117.02115.24115.59115.591.28%8,132,091
Mar 20, 2026116.06116.06113.34114.13114.13-1.95%5,834,342
Mar 19, 2026115.70116.93115.18116.40116.40-0.39%5,414,830
Mar 18, 2026118.02118.39116.83116.86116.86-1.26%5,925,508
Mar 17, 2026118.65119.02117.95118.35118.350.10%2,868,899
Mar 16, 2026117.96119.02117.85118.23118.131.29%5,482,527
Mar 13, 2026118.44119.03116.55116.72116.62-0.99%4,757,607
Mar 12, 2026119.06119.11117.64117.89117.79-1.70%11,891,183
Mar 11, 2026120.08120.81119.29119.93119.830.05%5,399,676
Mar 10, 2026119.83120.93119.35119.87119.770.08%7,562,316
Mar 9, 2026116.71120.06116.33119.78119.681.58%10,594,758
Mar 6, 2026118.13119.19117.63117.92117.82-1.58%6,188,917
Mar 5, 2026119.58120.40118.36119.81119.71-0.06%11,150,629
Mar 4, 2026118.99120.46118.89119.88119.781.02%5,443,485
Mar 3, 2026117.50119.03116.55118.67118.57-0.92%13,316,325
Mar 2, 2026117.88120.18117.73119.77119.670.18%9,740,501
Feb 27, 2026119.05119.96118.85119.56119.46-0.94%6,307,173
Feb 26, 2026122.10122.10119.37120.69120.59-1.27%5,317,912
Feb 25, 2026121.20122.32121.20122.24122.141.42%2,981,114
Feb 24, 2026119.45120.73118.62120.53120.430.74%2,724,825
Feb 23, 2026121.06121.29119.16119.64119.54-1.22%3,967,820
Feb 20, 2026119.55121.45119.37121.12121.020.98%6,095,868
Feb 19, 2026119.63120.31119.23119.95119.85-0.16%3,503,516
Feb 18, 2026119.70120.89119.43120.14120.040.62%3,684,759
Feb 17, 2026118.35119.98117.50119.40119.300.33%5,228,471
Feb 13, 2026119.66120.04118.40119.01118.91-0.40%6,110,306
Feb 12, 2026122.14122.31119.29119.49119.39-1.76%4,052,811
Feb 11, 2026122.99123.17120.91121.63121.53-0.21%5,065,697
Feb 10, 2026122.88122.97121.77121.89121.79-0.54%3,357,987
Feb 9, 2026121.02123.18120.72122.55122.451.10%3,420,917
Feb 6, 2026119.16121.57118.89121.22121.122.49%5,892,270
Feb 5, 2026118.70119.66117.52118.27118.17-1.51%7,323,312
Feb 4, 2026122.28122.28118.94120.08119.98-1.79%5,859,506
Feb 3, 2026124.86124.93121.15122.27122.17-1.62%5,589,939
Feb 2, 2026123.35124.86123.34124.28124.170.31%2,432,498
Jan 30, 2026124.42125.03123.42123.89123.78-0.85%4,376,899
Jan 29, 2026125.50125.65122.38124.95124.84-0.53%9,335,713
Jan 28, 2026125.96126.03125.08125.61125.500.10%3,997,008
Jan 27, 2026124.99125.79124.89125.48125.370.94%2,492,031
Jan 26, 2026123.61124.74123.50124.31124.200.64%3,334,920
Jan 23, 2026123.12124.04122.72123.52123.410.42%3,965,661
Jan 22, 2026123.31123.36122.46123.00122.890.76%3,697,396
Jan 21, 2026121.11122.91120.66122.07121.970.96%7,172,266
Jan 20, 2026121.73122.37120.72120.91120.81-2.44%8,920,317
Jan 16, 2026124.43124.70123.52123.93123.820.09%2,743,750
Jan 15, 2026124.62124.84123.60123.82123.710.33%4,947,859
Jan 14, 2026124.10124.18122.48123.41123.30-1.17%4,557,500
Jan 13, 2026125.19125.51124.35124.87124.76-0.18%2,856,975
Jan 12, 2026123.95125.47123.88125.09124.980.34%2,614,228
Jan 9, 2026123.95124.95123.64124.66124.550.75%2,287,163
Jan 8, 2026124.81124.82123.26123.73123.62-0.83%2,726,513
Jan 7, 2026124.51125.57124.22124.76124.650.24%2,418,705
Jan 6, 2026124.05124.57123.59124.46124.350.54%2,592,062
Jan 5, 2026124.22124.46123.56123.79123.680.36%3,095,379
Jan 2, 2026124.27124.94122.65123.34123.230.06%3,738,862
Dec 31, 2025124.30124.40123.21123.26123.15-0.72%1,584,098
Dec 30, 2025124.24124.62124.12124.16124.05-0.17%1,305,418
Dec 29, 2025124.14124.56123.88124.37124.26-0.50%1,248,437
Dec 26, 2025125.15125.39124.81124.99124.88-0.01%1,132,566
Dec 24, 2025124.63125.04124.53125.00124.890.26%636,834
Dec 23, 2025123.46124.73123.43124.67124.560.81%1,211,540
Dec 22, 2025123.79123.79123.10123.67123.560.74%1,300,961
Dec 19, 2025121.87122.81121.79122.76122.661.28%1,345,618
Dec 18, 2025121.25121.93120.74121.21121.111.20%1,471,601
Dec 17, 2025122.15122.15119.73119.77119.67-1.88%1,701,552
Dec 16, 2025121.53122.38121.11122.06121.960.02%1,531,705
Dec 15, 2025123.19123.20121.71122.04121.81-0.29%1,813,483
Dec 12, 2025124.00124.17121.74122.39122.15-1.63%2,521,427
Dec 11, 2025123.77124.48122.84124.42124.18-0.08%2,033,862
Dec 10, 2025123.90124.83123.44124.52124.280.39%3,381,671
Dec 9, 2025123.88124.35123.62124.04123.80-0.03%1,471,495
Dec 8, 2025124.71124.85123.62124.08123.84-0.34%1,806,296
Dec 5, 2025124.36124.95124.12124.50124.260.31%1,551,960
Dec 4, 2025124.28124.28123.43124.11123.870.41%1,770,704
Dec 3, 2025123.06123.88122.62123.60123.360.19%2,437,070