Skip to main content
iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
132.58
-0.88 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IVW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026132.20134.13131.66132.58132.58-0.66%1,608,418
Jun 25, 2026134.88134.89132.01133.46133.460.07%11,935,386
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
Apr 13, 2026120.29122.20120.09122.17122.061.23%2,137,743
Apr 10, 2026120.51121.30120.42120.69120.580.49%2,251,915
Apr 9, 2026119.21120.30118.58120.10119.990.81%2,756,271
Apr 8, 2026120.08120.29118.34119.14119.032.95%3,611,162
Apr 7, 2026114.83115.74113.54115.73115.620.50%3,812,450
Apr 6, 2026114.70115.43114.48115.15115.040.43%2,417,455
Apr 2, 2026112.51114.98112.01114.66114.550.04%4,335,481
Apr 1, 2026114.16115.44113.87114.61114.501.33%5,048,283
Mar 31, 2026110.10113.33110.10113.11113.004.05%7,723,854
Mar 30, 2026110.58110.71108.13108.71108.61-0.80%5,482,718
Mar 27, 2026111.19111.25109.36109.59109.49-2.08%6,059,484
Mar 26, 2026114.06114.26111.85111.92111.82-2.85%4,788,726
Mar 25, 2026115.66116.13114.90115.20115.090.55%4,765,672
Mar 24, 2026114.82115.23114.19114.57114.46-0.88%5,049,302
Mar 23, 2026115.93117.02115.24115.59115.481.28%8,143,191
Mar 20, 2026116.06116.06113.34114.13114.02-1.95%5,834,862
Mar 19, 2026115.70116.93115.18116.40116.29-0.39%5,414,840
Mar 18, 2026118.02118.39116.83116.86116.75-1.26%5,936,880
Mar 17, 2026118.65119.02117.95118.35118.240.19%2,868,899
Mar 16, 2026117.96119.02117.85118.23118.021.29%5,482,527
Mar 13, 2026118.44119.03116.55116.72116.51-0.99%4,757,607
Mar 12, 2026119.06119.11117.64117.89117.68-1.70%11,891,183
Mar 11, 2026120.08120.81119.29119.93119.720.05%5,399,676
Mar 10, 2026119.83120.93119.35119.87119.660.08%7,562,316
Mar 9, 2026116.71120.06116.33119.78119.571.58%10,594,758
Mar 6, 2026118.13119.19117.63117.92117.71-1.58%6,188,917
Mar 5, 2026119.58120.40118.36119.81119.60-0.06%11,150,629
Mar 4, 2026118.99120.46118.89119.88119.671.02%5,443,485
Mar 3, 2026117.50119.03116.55118.67118.46-0.92%13,316,325
Mar 2, 2026117.88120.18117.73119.77119.560.18%9,740,501
Feb 27, 2026119.05119.96118.85119.56119.35-0.94%6,307,173
Feb 26, 2026122.10122.10119.37120.69120.47-1.27%5,317,912
Feb 25, 2026121.20122.32121.20122.24122.021.42%2,981,114
Feb 24, 2026119.45120.73118.62120.53120.310.74%2,724,825
Feb 23, 2026121.06121.29119.16119.64119.43-1.22%3,967,820
Feb 20, 2026119.55121.45119.37121.12120.900.98%6,095,868
Feb 19, 2026119.63120.31119.23119.95119.74-0.16%3,503,516
Feb 18, 2026119.70120.89119.43120.14119.920.62%3,684,759
Feb 17, 2026118.35119.98117.50119.40119.190.33%5,228,471
Feb 13, 2026119.66120.04118.40119.01118.80-0.40%6,110,306
Feb 12, 2026122.14122.31119.29119.49119.28-1.76%4,052,811
Feb 11, 2026122.99123.17120.91121.63121.41-0.21%5,065,697
Feb 10, 2026122.88122.97121.77121.89121.67-0.54%3,357,987
Feb 9, 2026121.02123.18120.72122.55122.331.10%3,420,917
Feb 6, 2026119.16121.57118.89121.22121.002.49%5,892,270
Feb 5, 2026118.70119.66117.52118.27118.06-1.51%7,323,312
Feb 4, 2026122.28122.28118.94120.08119.87-1.79%5,859,506
Feb 3, 2026124.86124.93121.15122.27122.05-1.62%5,589,939