iShares SP 500 Growth ETF (IVW)
AMEX: IVW
· Real-Time Price · USD
116.23
0.64 (0.55%)
At close: Aug 28, 2025, 3:59 PM
116.40
0.15%
After-hours: Aug 28, 2025, 06:04 PM EDT
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 115.32 | 115.80 | 115.06 | 115.59 | 115.59 | 0.12% | 1,106,157 |
| Aug 26, 2025 | 114.71 | 115.48 | 114.50 | 115.45 | 115.45 | 0.61% | 2,006,928 |
| Aug 25, 2025 | 114.76 | 115.39 | 114.53 | 114.75 | 114.75 | -0.16% | 1,555,122 |
| Aug 22, 2025 | 113.29 | 115.25 | 113.09 | 114.93 | 114.93 | 1.61% | 1,812,300 |
| Aug 21, 2025 | 113.28 | 113.74 | 112.70 | 113.11 | 113.11 | -0.44% | 1,586,700 |
| Aug 20, 2025 | 113.92 | 113.92 | 112.11 | 113.61 | 113.61 | -0.44% | 2,179,408 |
| Aug 19, 2025 | 115.56 | 115.56 | 113.90 | 114.11 | 114.11 | -1.26% | 1,930,469 |
| Aug 18, 2025 | 115.23 | 115.65 | 115.08 | 115.57 | 115.57 | 0.10% | 2,862,700 |
| Aug 15, 2025 | 115.91 | 116.00 | 115.14 | 115.45 | 115.45 | -0.30% | 1,365,200 |
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.80 | 0.12% | 1,672,500 |
| Aug 13, 2025 | 116.20 | 116.38 | 115.22 | 115.66 | 115.66 | -0.15% | 1,583,500 |
| 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% | 1,941,100 |
| 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% | 3,330,200 |
| 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 |