iShares S&P 500 Growth ETF (IVW)

123.34
+0.08 (0.06%)
NYSE · Last Trade: Jan 2nd, 8:10 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P 500 Growth ETF (IVW)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/2026124.27124.94122.65123.343,738,854123.34
12/31/2025124.30124.39123.21123.261,584,098123.26
12/30/2025124.24124.62124.12124.161,306,724124.16
12/29/2025124.14124.56123.88124.371,248,290124.37
12/26/2025125.15125.39124.81124.991,132,566124.99
12/24/2025124.63125.04124.53125.00636,834125.00
12/23/2025123.46124.73123.43124.671,211,540124.67
12/22/2025123.79123.79123.10123.671,300,905123.67
12/19/2025121.87122.81121.79122.761,345,619122.76
12/18/2025121.25121.93120.73121.211,468,252121.21
12/17/2025122.15122.15119.73119.771,700,701119.77
12/16/2025121.53122.37121.11122.061,531,702122.06
12/15/2025123.19123.20121.71122.041,813,411121.91
12/12/2025124.00124.17121.74122.392,521,427122.26
12/11/2025123.77124.48122.84124.422,033,537124.29
12/10/2025123.90124.83123.44124.523,381,585124.39
12/09/2025123.88124.35123.62124.041,471,475123.91
12/08/2025124.71124.85123.62124.081,802,188123.95
12/05/2025124.36124.95124.12124.501,551,960124.37
12/04/2025124.28124.28123.42124.111,770,685123.98
12/03/2025123.06123.88122.62123.602,437,041123.47
12/02/2025123.43124.06122.90123.371,829,723123.24
12/01/2025122.56123.52122.30122.982,268,041122.85
11/28/2025123.30123.61123.11123.611,328,858123.48
11/26/2025122.93123.44122.48123.101,875,984122.97
11/25/2025121.11122.52119.83122.312,319,429122.18
11/24/2025119.46121.52119.43121.292,429,998121.16
11/21/2025118.17119.81116.69118.495,972,740118.36
11/20/2025122.45122.97117.52117.706,473,356117.58
11/19/2025119.08120.81118.79119.842,682,541119.71
11/18/2025119.30119.83117.77118.699,682,947118.56
11/17/2025120.58121.75119.28120.074,911,323119.94
11/14/2025119.19121.78118.69121.043,490,895120.91
11/13/2025122.88122.88120.46120.874,136,075120.74
11/12/2025124.48124.48122.98123.612,474,420123.48
11/11/2025123.73124.09123.08123.912,060,311123.78
11/10/2025123.31124.54123.01124.322,132,595124.19
11/07/2025121.04121.58119.23121.543,352,187121.41
11/06/2025123.54123.54121.37121.772,387,390121.64
11/05/2025123.13124.49122.84123.572,966,827123.44
11/04/2025123.64124.41123.01123.173,133,917123.04
11/03/2025125.82125.95124.98125.381,981,146125.25
10/31/2025125.73125.82124.30124.792,962,719124.66
10/30/2025125.58125.78124.39124.402,511,355124.27
10/29/2025126.17126.61125.19126.282,911,485126.14
10/28/2025125.08125.99124.68125.571,838,215125.44
10/27/2025124.08124.70123.87124.601,912,236124.47
10/24/2025122.38123.00122.23122.671,537,856122.54
10/23/2025120.41121.64120.40121.452,140,069121.32
10/22/2025121.46121.59119.46120.482,234,199120.35
10/21/2025121.43121.53120.94121.181,767,005121.05
10/20/2025120.84121.65120.84121.421,619,946121.29
10/17/2025119.25120.60118.89120.402,114,033120.27
10/16/2025120.85121.36118.98119.763,305,941119.63
10/15/2025121.01121.48119.19120.402,301,986120.27
10/14/2025119.42120.75118.18119.824,006,939119.69
10/13/2025120.25120.95119.88120.731,872,174120.60
10/10/2025122.24122.66118.24118.293,503,211118.16
10/09/2025122.22122.24121.56122.062,279,361121.93
10/08/2025121.24122.02121.21122.001,630,638121.87
10/07/2025121.76121.95120.57120.981,255,800120.85
10/06/2025121.22121.86120.97121.641,519,231121.51
10/03/2025121.62121.76120.66121.061,615,704120.93