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

iShares S&P 500 Growth ETF (IVW)

116.86
-1.49 (-1.26%)
NYSE · Last Trade: Mar 18th, 11:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/18/2026118.02118.39116.83116.865,937,073116.86
3/17/2026118.65119.02117.95118.352,868,900118.35
3/16/2026117.96119.02117.85118.235,482,499118.23
3/13/2026118.44119.03116.55116.724,757,608116.72
3/12/2026119.06119.11117.64117.8911,891,113117.89
3/11/2026120.08120.81119.29119.935,399,672119.93
3/10/2026119.83120.93119.34119.877,562,087119.87
3/09/2026116.71120.06116.33119.7810,594,733119.78
3/06/2026118.13119.19117.63117.926,188,917117.92
3/05/2026119.58120.40118.36119.8111,145,532119.81
3/04/2026118.99120.46118.89119.885,443,481119.88
3/03/2026117.50119.03116.55118.6713,315,537118.67
3/02/2026117.88120.18117.73119.779,739,846119.77
2/27/2026119.05119.96118.85119.566,307,174119.56
2/26/2026122.10122.10119.37120.695,317,841120.69
2/25/2026121.20122.32121.20122.242,971,637122.24
2/24/2026119.45120.72118.61120.532,724,628120.53
2/23/2026121.06121.29119.16119.643,967,770119.64
2/20/2026119.55121.45119.37121.126,095,868121.12
2/19/2026119.63120.31119.22119.953,503,495119.95
2/18/2026119.70120.89119.43120.143,683,761120.14
2/17/2026118.35119.98117.50119.405,239,497119.40
2/13/2026119.66120.04118.40119.016,110,307119.01
2/12/2026122.14122.31119.29119.494,035,886119.49
2/11/2026122.99123.17120.91121.635,065,282121.63
2/10/2026122.88122.97121.77121.893,357,665121.89
2/09/2026121.02123.18120.72122.553,411,402122.55
2/06/2026119.16121.57118.89121.225,892,271121.22
2/05/2026118.70119.66117.52118.277,314,408118.27
2/04/2026122.28122.28118.94120.085,847,383120.08
2/03/2026124.86124.93121.14122.275,589,803122.27
2/02/2026123.35124.86123.34124.282,432,447124.28
1/30/2026124.42125.03123.42123.894,376,901123.89
1/29/2026125.50125.65122.38124.959,335,700124.95
1/28/2026125.96126.03125.08125.613,996,970125.61
1/27/2026124.99125.79124.89125.482,483,712125.48
1/26/2026123.61124.74123.50124.313,334,914124.31
1/23/2026123.12124.04122.72123.523,965,663123.52
1/22/2026123.31123.36122.46123.003,697,355123.00
1/21/2026121.11122.91120.66122.077,172,226122.07
1/20/2026121.73122.37120.72120.918,920,264120.91
1/16/2026124.43124.70123.52123.932,743,751123.93
1/15/2026124.62124.84123.60123.824,947,859123.82
1/14/2026124.10124.16122.48123.414,557,407123.41
1/13/2026125.19125.51124.35124.872,856,961124.87
1/12/2026123.95125.47123.88125.092,614,168125.09
1/09/2026123.95124.95123.64124.662,287,164124.66
1/08/2026124.81124.82123.26123.732,726,504123.73
1/07/2026124.51125.56124.22124.762,418,652124.76
1/06/2026124.05124.57123.58124.462,591,968124.46
1/05/2026124.22124.46123.56123.793,095,369123.79
1/02/2026124.27124.94122.65123.343,738,863123.34
12/31/2025124.30124.39123.21123.261,584,098123.26
12/30/2025124.24124.62124.12124.161,306,724124.16
12/29/2025124.14124.56123.88124.371,248,290124.37
12/26/2025125.15125.39124.81124.991,132,566124.99
12/24/2025124.63125.04124.53125.00636,834125.00
12/23/2025123.46124.73123.43124.671,211,540124.67
12/22/2025123.79123.79123.10123.671,300,905123.67
12/19/2025121.87122.81121.79122.761,345,619122.76