iShares SP 500 Growth ETF (IVW)
AMEX: IVW
· Real-Time Price · USD
120.18
0.43 (0.36%)
At close: Sep 29, 2025, 3:59 PM
120.16
-0.02%
After-hours: Sep 29, 2025, 07:40 PM EDT
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 120.38 | 120.82 | 119.84 | 120.16 | n/a | 0.34% | 1,445,267 |
| Sep 26, 2025 | 119.55 | 119.85 | 118.84 | 119.75 | 119.75 | 0.46% | 1,484,437 |
| Sep 25, 2025 | 119.02 | 119.68 | 118.27 | 119.20 | 119.20 | -0.58% | 1,421,704 |
| Sep 24, 2025 | 120.81 | 120.84 | 119.44 | 119.90 | 119.90 | -0.42% | 1,362,200 |
| Sep 23, 2025 | 121.63 | 121.64 | 120.12 | 120.41 | 120.41 | -1.02% | 3,337,625 |
| Sep 22, 2025 | 120.54 | 121.77 | 120.44 | 121.65 | 121.65 | 0.72% | 3,270,900 |
| Sep 19, 2025 | 120.48 | 120.92 | 120.11 | 120.78 | 120.78 | 0.69% | 1,552,300 |
| Sep 18, 2025 | 119.99 | 120.55 | 119.57 | 119.95 | 119.95 | 0.66% | 1,457,397 |
| Sep 17, 2025 | 119.62 | 119.72 | 118.13 | 119.16 | 119.16 | -0.48% | 3,160,109 |
| Sep 16, 2025 | 120.14 | 120.17 | 119.56 | 119.74 | 119.74 | -0.33% | 5,255,638 |
| Sep 15, 2025 | 119.54 | 120.19 | 119.50 | 120.14 | 120.00 | 0.96% | 1,738,346 |
| Sep 12, 2025 | 118.94 | 119.29 | 118.67 | 119.00 | 118.86 | 0.11% | 936,095 |
| Sep 11, 2025 | 118.79 | 119.01 | 118.27 | 118.87 | 118.73 | 0.52% | 1,541,214 |
| Sep 10, 2025 | 118.36 | 118.87 | 117.86 | 118.25 | 118.11 | 0.94% | 2,759,466 |
| Sep 9, 2025 | 116.79 | 117.21 | 116.24 | 117.15 | 117.02 | 0.46% | 2,695,241 |
| Sep 8, 2025 | 116.50 | 117.02 | 116.50 | 116.61 | 116.48 | 0.53% | 1,410,000 |
| Sep 5, 2025 | 117.02 | 117.11 | 115.05 | 115.99 | 115.86 | -0.09% | 2,476,700 |
| Sep 4, 2025 | 115.25 | 116.14 | 114.92 | 116.10 | 115.97 | 0.91% | 1,577,300 |
| Sep 3, 2025 | 114.74 | 115.29 | 114.35 | 115.05 | 114.92 | 1.04% | 1,851,443 |
| Sep 2, 2025 | 113.08 | 113.94 | 112.63 | 113.87 | 113.74 | -0.90% | 1,893,882 |