Home

iShares S&P 500 Growth ETF (IVW)

121.45
+0.97 (0.81%)
NYSE · Last Trade: Oct 23rd, 10:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025120.41121.64120.40121.452,140,069121.45
10/22/2025121.46121.59119.46120.482,234,199120.48
10/21/2025121.43121.53120.94121.181,767,005121.18
10/20/2025120.84121.65120.84121.421,619,946121.42
10/17/2025119.25120.60118.89120.402,114,033120.40
10/16/2025120.85121.36118.98119.763,305,941119.76
10/15/2025121.01121.48119.19120.402,301,986120.40
10/14/2025119.42120.75118.18119.824,006,939119.82
10/13/2025120.25120.95119.88120.731,872,174120.73
10/10/2025122.24122.66118.24118.293,503,211118.29
10/09/2025122.22122.24121.56122.062,279,361122.06
10/08/2025121.24122.02121.21122.001,630,638122.00
10/07/2025121.76121.95120.57120.981,255,800120.98
10/06/2025121.22121.86120.97121.641,519,231121.64
10/03/2025121.62121.76120.66121.061,615,704121.06
10/02/2025121.92121.92120.97121.401,376,463121.40
10/01/2025120.01121.45119.90121.231,778,341121.23
9/30/2025120.10120.80119.69120.721,975,652120.72
9/29/2025120.38120.81119.84120.161,445,303120.16
9/26/2025119.55119.85118.83119.751,484,437119.75
9/25/2025119.02119.68118.27119.201,421,653119.20
9/24/2025120.81120.84119.44119.901,362,186119.90
9/23/2025121.63121.64120.12120.413,337,625120.41
9/22/2025120.54121.77120.44121.653,270,891121.65
9/19/2025120.48120.92120.11120.781,552,266120.78
9/18/2025119.99120.55119.57119.951,457,397119.95
9/17/2025119.62119.72118.13119.163,159,374119.16
9/16/2025120.14120.17119.56119.745,253,866119.74
9/15/2025119.54120.19119.50120.141,738,222120.00
9/12/2025118.94119.29118.67119.00936,096118.86
9/11/2025118.79119.01118.27118.871,541,199118.73
9/10/2025118.36118.87117.86118.253,580,691118.11
9/09/2025116.79117.20116.24117.152,695,119117.02
9/08/2025116.50117.02116.50116.611,409,977116.48
9/05/2025117.02117.11115.05115.992,476,668115.86
9/04/2025115.25116.14114.92116.101,577,256115.97
9/03/2025114.74115.29114.35115.051,851,435114.92
9/02/2025113.08113.94112.63113.871,893,749113.74
8/29/2025115.82115.82114.46114.901,583,966114.77
8/28/2025115.61116.39115.30116.231,585,246116.10
8/27/2025115.32115.80115.06115.591,106,815115.46
8/26/2025114.71115.48114.50115.452,006,926115.32
8/25/2025114.76115.39114.53114.751,555,416114.62
8/22/2025113.29115.25113.09114.931,812,259114.80
8/21/2025113.28113.74112.70113.111,586,653112.98
8/20/2025113.92113.92112.11113.612,179,402113.48
8/19/2025115.56115.56113.90114.111,930,424113.98
8/18/2025115.23115.64115.08115.572,862,663115.44
8/15/2025115.91116.00115.14115.451,365,187115.32
8/14/2025115.25116.09115.24115.801,672,486115.67
8/13/2025116.20116.38115.22115.661,583,476115.53
8/12/2025115.04115.84114.44115.831,157,496115.70
8/11/2025114.71115.22114.30114.551,199,152114.42
8/08/2025114.20114.90114.14114.731,069,731114.60
8/07/2025114.86114.99113.09113.891,941,087113.76
8/06/2025113.13114.43113.10114.342,717,854114.21
8/05/2025113.92114.21112.80113.051,710,613112.92
8/04/2025112.61113.93112.61113.903,330,160113.77
8/01/2025112.46112.53111.23111.723,163,329111.59
7/31/2025115.69115.69113.67113.903,079,631113.77
7/30/2025113.92114.46113.33114.021,399,899113.89
7/29/2025114.55114.75113.63113.761,349,388113.63
7/28/2025114.12114.28113.87114.231,228,522114.10
7/25/2025113.47114.06113.41113.861,375,469113.73
7/24/2025113.40113.56112.96113.291,478,093113.16