iShares S&P 500 Growth ETF (IVW)
NYSEARCA: IVW · Real-Time Price · USD
115.45
-0.35 (-0.30%)
At close: Aug 15, 2025, 4:00 PM
115.35
-0.10 (-0.09%)
After-hours: Aug 15, 2025, 8:00 PM EDT
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 115.91 | 116.00 | 115.14 | 115.45 | 115.45 | -0.30% | 1,364,358 |
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.80 | 0.12% | 1,672,495 |
| Aug 13, 2025 | 116.20 | 116.38 | 115.22 | 115.66 | 115.66 | -0.15% | 1,583,490 |
| Aug 12, 2025 | 115.04 | 115.84 | 114.44 | 115.83 | 115.83 | 1.12% | 1,157,549 |
| Aug 11, 2025 | 114.71 | 115.22 | 114.30 | 114.55 | 114.55 | -0.16% | 1,199,175 |
| Aug 8, 2025 | 114.20 | 114.90 | 114.15 | 114.73 | 114.73 | 0.74% | 1,069,731 |
| Aug 7, 2025 | 114.86 | 114.99 | 113.09 | 113.89 | 113.89 | -0.39% | 1,941,092 |
| Aug 6, 2025 | 113.13 | 114.43 | 113.10 | 114.34 | 114.34 | 1.14% | 2,718,081 |
| Aug 5, 2025 | 113.92 | 114.21 | 112.80 | 113.05 | 113.05 | -0.75% | 1,710,613 |
| Aug 4, 2025 | 112.61 | 113.93 | 112.61 | 113.90 | 113.90 | 1.95% | 3,330,172 |
| Aug 1, 2025 | 112.46 | 112.53 | 111.23 | 111.72 | 111.72 | -1.91% | 3,163,327 |
| Jul 31, 2025 | 115.69 | 115.69 | 113.67 | 113.90 | 113.90 | -0.11% | 3,082,230 |
| Jul 30, 2025 | 113.92 | 114.46 | 113.33 | 114.02 | 114.02 | 0.23% | 1,400,225 |
| Jul 29, 2025 | 114.55 | 114.75 | 113.63 | 113.76 | 113.76 | -0.41% | 1,349,424 |
| Jul 28, 2025 | 114.12 | 114.28 | 113.87 | 114.23 | 114.23 | 0.32% | 1,228,522 |
| Jul 25, 2025 | 113.47 | 114.07 | 113.41 | 113.86 | 113.86 | 0.50% | 1,375,469 |
| Jul 24, 2025 | 113.40 | 113.57 | 112.96 | 113.29 | 113.29 | 0.20% | 1,478,093 |
| Jul 23, 2025 | 112.51 | 113.06 | 112.14 | 113.06 | 113.06 | 0.96% | 3,265,126 |
| Jul 22, 2025 | 112.71 | 112.71 | 111.32 | 111.98 | 111.98 | -0.59% | 1,433,515 |
| Jul 21, 2025 | 112.58 | 113.16 | 112.57 | 112.65 | 112.65 | 0.30% | 2,112,268 |
| Jul 18, 2025 | 112.59 | 112.64 | 112.05 | 112.31 | 112.31 | -0.01% | 1,788,106 |
| Jul 17, 2025 | 111.66 | 112.41 | 111.53 | 112.32 | 112.32 | 0.71% | 2,640,897 |
| Jul 16, 2025 | 111.48 | 111.63 | 110.40 | 111.53 | 111.53 | 0.29% | 1,447,381 |
| Jul 15, 2025 | 112.04 | 112.07 | 111.20 | 111.21 | 111.21 | 0.09% | 1,875,938 |
| Jul 14, 2025 | 110.71 | 111.27 | 110.36 | 111.11 | 111.11 | 0.37% | 1,148,370 |
| Jul 11, 2025 | 110.52 | 111.04 | 110.30 | 110.70 | 110.70 | -0.24% | 1,196,895 |
| Jul 10, 2025 | 111.08 | 111.17 | 110.30 | 110.97 | 110.97 | 0.08% | 1,252,608 |
| Jul 9, 2025 | 110.39 | 111.07 | 110.39 | 110.88 | 110.88 | 0.89% | 1,341,777 |
| Jul 8, 2025 | 110.43 | 110.43 | 109.71 | 109.90 | 109.90 | -0.23% | 1,277,924 |
| Jul 7, 2025 | 110.46 | 110.62 | 109.63 | 110.15 | 110.15 | -0.59% | 1,765,147 |
| Jul 3, 2025 | 110.36 | 111.06 | 110.25 | 110.80 | 110.80 | 0.95% | 1,299,385 |
| Jul 2, 2025 | 108.91 | 109.80 | 108.89 | 109.76 | 109.76 | 0.72% | 1,454,272 |
| Jul 1, 2025 | 109.65 | 109.78 | 108.48 | 108.97 | 108.97 | -1.03% | 3,577,531 |
| Jun 30, 2025 | 110.18 | 110.35 | 109.68 | 110.10 | 110.10 | 0.56% | 4,441,216 |
| Jun 27, 2025 | 109.09 | 109.75 | 108.62 | 109.49 | 109.49 | 0.53% | 1,503,692 |
| Jun 26, 2025 | 108.25 | 108.99 | 107.97 | 108.91 | 108.91 | 1.00% | 3,289,544 |
| Jun 25, 2025 | 107.88 | 108.22 | 107.57 | 107.83 | 107.83 | 0.33% | 1,618,574 |
| Jun 24, 2025 | 106.97 | 107.63 | 106.74 | 107.48 | 107.48 | 1.47% | 6,946,659 |
| Jun 23, 2025 | 104.68 | 106.00 | 104.21 | 105.92 | 105.92 | 1.25% | 1,545,438 |
| Jun 20, 2025 | 105.82 | 105.90 | 104.40 | 104.61 | 104.61 | -0.63% | 1,427,106 |
| Jun 18, 2025 | 105.58 | 106.16 | 105.11 | 105.27 | 105.27 | -0.11% | 1,479,631 |
| Jun 17, 2025 | 105.80 | 106.15 | 105.25 | 105.39 | 105.39 | -0.83% | 1,278,928 |
| Jun 16, 2025 | 105.69 | 106.68 | 105.69 | 106.27 | 106.27 | 1.11% | 1,152,009 |
| Jun 13, 2025 | 105.22 | 106.03 | 104.80 | 105.10 | 104.98 | -1.23% | 2,091,202 |
| Jun 12, 2025 | 105.71 | 106.60 | 105.63 | 106.41 | 106.29 | 0.41% | 1,574,318 |
| Jun 11, 2025 | 106.50 | 106.81 | 105.62 | 105.98 | 105.86 | -0.20% | 1,824,044 |
| Jun 10, 2025 | 105.75 | 106.30 | 105.20 | 106.19 | 106.07 | 0.58% | 1,863,604 |
| Jun 9, 2025 | 105.68 | 105.87 | 105.30 | 105.58 | 105.46 | 0.03% | 2,487,700 |
| Jun 6, 2025 | 105.54 | 105.98 | 105.19 | 105.55 | 105.43 | 1.07% | 1,037,393 |
| Jun 5, 2025 | 105.63 | 105.97 | 104.02 | 104.43 | 104.31 | -0.83% | 1,760,431 |