iShares S&P 500 Growth ETF (IVW)

136.34
+1.65 (1.23%)
NYSE· Last Trade: Jul 22nd, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/2026136.08136.52135.46136.341,107,758136.34
7/20/2026135.34136.15134.56134.691,572,963134.69
7/17/2026133.46135.50132.64134.261,717,579134.26
7/16/2026137.71137.92135.67136.261,283,073136.26
7/15/2026138.42138.67137.19138.561,337,980138.56
7/14/2026137.18138.11136.60137.891,449,685137.89
7/13/2026137.53137.77136.27136.461,348,304136.46
7/10/2026137.67138.63136.93138.591,005,224138.59
7/09/2026136.81137.82136.03137.771,373,875137.77
7/08/2026135.09136.40134.51136.251,492,377136.25
7/07/2026136.25136.60135.00136.061,574,264136.06
7/06/2026136.48137.49136.21137.121,630,210137.12
7/02/2026136.89137.72134.54135.411,861,393135.41
7/01/2026136.92137.74136.15136.882,655,564136.88
6/30/2026135.85137.87135.71137.531,404,580137.53
6/29/2026134.08135.71133.06135.601,641,269135.60
6/26/2026132.20134.13131.66132.581,608,425132.58
6/25/2026134.88134.89132.01133.4611,935,618133.46
6/24/2026134.07135.03132.57133.361,670,405133.36
6/23/2026133.64135.15133.47133.711,718,373133.71
6/22/2026138.07138.40136.41136.891,482,067136.89
6/18/2026137.81138.26136.74137.961,403,018137.96
6/17/2026137.62137.77135.36135.683,081,842135.68
6/16/2026138.58138.58137.09137.181,322,596137.18
6/15/2026137.81139.04137.62138.731,685,347138.73
6/12/2026135.01135.73133.65135.004,390,867134.87
6/11/2026131.97134.79131.10134.503,630,860134.37
6/10/2026133.40134.77131.48131.553,337,949131.43
6/09/2026136.55137.37130.98134.594,012,039134.46
6/08/2026136.19136.49135.13135.491,981,303135.36
6/05/2026138.38138.54134.15134.603,356,651134.47
6/04/2026138.46140.40138.08139.931,796,638139.80
6/03/2026141.23141.41139.62140.002,058,533139.87
6/02/2026141.41141.98140.81141.382,395,016141.25
6/01/2026140.68141.98140.50141.592,616,541141.46
5/29/20260.01140.81139.65140.362,635,448140.23
5/28/2026138.11139.74137.97139.606,896,871139.47
5/27/2026138.48138.48137.55138.321,743,971138.19
5/26/2026137.77138.76137.62138.331,494,357138.20
5/22/2026137.35137.69136.51136.621,812,550136.49
5/21/2026135.88137.30135.48136.632,260,410136.50
5/20/2026135.09136.45134.56136.332,534,708136.20
5/19/2026134.99135.51133.82134.472,908,629134.34
5/18/2026136.88137.00134.65135.813,792,246135.68
5/15/2026137.31138.03136.17136.722,398,252136.59
5/14/2026137.54139.10137.45138.912,716,934138.78
5/13/2026136.15137.70135.12137.251,534,550137.12
5/12/2026135.58135.97133.99135.802,110,619135.67
5/11/2026135.22136.73135.08136.232,107,116136.10
5/08/2026134.88135.85134.71135.781,925,606135.65
5/07/2026134.80135.37133.70134.092,656,469133.97
5/06/2026132.76134.44132.45134.321,829,334134.19
5/05/2026131.32131.71131.04131.451,344,439131.33
5/04/2026130.70131.09129.51130.371,800,997130.25
5/01/2026130.37131.21130.12130.582,158,223130.46
4/30/2026129.73130.05127.80129.822,504,958129.70
4/29/2026128.99129.27128.06128.851,736,600128.73
4/28/2026128.82129.42128.32129.171,825,118129.05
4/27/2026129.59130.50129.08130.481,946,158130.36
4/24/2026128.25129.94127.98129.762,065,741129.64
4/23/2026128.48129.09126.55127.782,483,969127.66
4/22/2026128.00129.14127.69129.071,849,854128.95