Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares S&P 500 Growth ETF (IVW)

134.32
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/18/2026118.02118.39116.83116.865,937,073116.86
3/17/2026118.65119.02117.95118.352,868,900118.35
3/16/2026117.96119.02117.85118.235,482,499118.13
3/13/2026118.44119.03116.55116.724,757,608116.62
3/12/2026119.06119.11117.64117.8911,891,113117.79
3/11/2026120.08120.81119.29119.935,399,672119.83
3/10/2026119.83120.93119.34119.877,562,087119.77
3/09/2026116.71120.06116.33119.7810,594,733119.68
3/06/2026118.13119.19117.63117.926,188,917117.82
3/05/2026119.58120.40118.36119.8111,145,532119.71
3/04/2026118.99120.46118.89119.885,443,481119.78
3/03/2026117.50119.03116.55118.6713,315,537118.57
3/02/2026117.88120.18117.73119.779,739,846119.67
2/27/2026119.05119.96118.85119.566,307,174119.46
2/26/2026122.10122.10119.37120.695,317,841120.59
2/25/2026121.20122.32121.20122.242,971,637122.14
2/24/2026119.45120.72118.61120.532,724,628120.43
2/23/2026121.06121.29119.16119.643,967,770119.54
2/20/2026119.55121.45119.37121.126,095,868121.02
2/19/2026119.63120.31119.22119.953,503,495119.85
2/18/2026119.70120.89119.43120.143,683,761120.04
2/17/2026118.35119.98117.50119.405,239,497119.30
2/13/2026119.66120.04118.40119.016,110,307118.91
2/12/2026122.14122.31119.29119.494,035,886119.39
2/11/2026122.99123.17120.91121.635,065,282121.53
2/10/2026122.88122.97121.77121.893,357,665121.79
2/09/2026121.02123.18120.72122.553,411,402122.44