iShares S&P 500 Growth ETF (IVW)

137.96
+2.28 (1.68%)
NYSE· Last Trade: Jun 18th, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/2026135.01135.73133.65135.004,390,867135.00
6/11/2026131.97134.79131.10134.503,630,860134.50
6/10/2026133.40134.77131.48131.553,337,949131.55
6/09/2026136.55137.37130.98134.594,012,039134.59
6/08/2026136.19136.49135.13135.491,981,303135.49
6/05/2026138.38138.54134.15134.603,356,651134.60
6/04/2026138.46140.40138.08139.931,796,638139.93
6/03/2026141.23141.41139.62140.002,058,533140.00
6/02/2026141.41141.98140.81141.382,395,016141.38
6/01/2026140.68141.98140.50141.592,616,541141.59
5/29/20260.01140.81139.65140.362,635,448140.36
5/28/2026138.11139.74137.97139.606,896,871139.60
5/27/2026138.48138.48137.55138.321,743,971138.32
5/26/2026137.77138.76137.62138.331,494,357138.33
5/22/2026137.35137.69136.51136.621,812,550136.62
5/21/2026135.88137.30135.48136.632,260,410136.63
5/20/2026135.09136.45134.56136.332,534,708136.33
5/19/2026134.99135.51133.82134.472,908,629134.47
5/18/2026136.88137.00134.65135.813,792,246135.81
5/15/2026137.31138.03136.17136.722,398,252136.72
5/14/2026137.54139.10137.45138.912,716,934138.91
5/13/2026136.15137.70135.12137.251,534,550137.25
5/12/2026135.58135.97133.99135.802,110,619135.80
5/11/2026135.22136.73135.08136.232,107,116136.23
5/08/2026134.88135.85134.71135.781,925,606135.78
5/07/2026134.80135.37133.70134.092,656,469134.09
5/06/2026132.76134.44132.45134.321,829,334134.32
5/05/2026131.32131.71131.04131.451,344,439131.45
5/04/2026130.70131.09129.51130.371,800,997130.37
5/01/2026130.37131.21130.12130.582,158,223130.58
4/30/2026129.73130.05127.80129.822,504,958129.82
4/29/2026128.99129.27128.06128.851,736,600128.85
4/28/2026128.82129.42128.32129.171,825,118129.17
4/27/2026129.59130.50129.08130.481,946,158130.48
4/24/2026128.25129.94127.98129.762,065,741129.76
4/23/2026128.48129.09126.55127.782,483,969127.78
4/22/2026128.00129.14127.69129.071,849,854129.07
4/21/2026127.95128.19126.54126.842,515,149126.84
4/20/2026127.99128.18126.83127.702,101,742127.70
4/17/2026127.67128.68127.55128.324,971,369128.32
4/16/2026126.68126.88125.65126.582,333,324126.58
4/15/2026125.05126.40124.89126.341,905,659126.34
4/14/2026122.89124.70122.89124.692,879,429124.69
4/13/2026120.29122.20120.09122.172,137,637122.17
4/10/2026120.51121.30120.42120.692,251,916120.69
4/09/2026119.21120.30118.58120.102,756,213120.10
4/08/2026120.08120.29118.34119.143,611,162119.14
4/07/2026114.83115.74113.54115.733,798,972115.73
4/06/2026114.70115.43114.47115.152,417,453115.15
4/02/2026112.51114.98112.01114.664,335,482114.66
4/01/2026114.16115.44113.87114.615,048,265114.61
3/31/2026110.10113.33110.10113.117,723,728113.11
3/30/2026110.58110.70108.13108.715,481,635108.71
3/27/2026111.19111.25109.36109.596,059,485109.59
3/26/2026114.06114.26111.85111.924,788,835111.92
3/25/2026115.66116.13114.90115.204,765,574115.20
3/24/2026114.82115.23114.19114.575,049,302114.57
3/23/2026115.93117.02115.23115.598,143,192115.59
3/20/2026116.06116.06113.34114.135,834,863114.13
3/19/2026115.70116.93115.18116.405,414,831116.40