Get the Stockscreener App
102.76
1.07%
1.09
Ishares S P 500 Growth Etf Stock (IVW) Price History
The historical daily chart and data for Ishares S P 500 Growth Etf stock (IVW), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $102.76.
- Ishares S P 500 Growth Etf all-time high stock price is $105.64, occurred on December 16, 2024.
- The lowest Ishares S P 500 Growth Etf stock price recorded was $7.05 on November 09, 2023. Since then, Ishares S P 500 Growth Etf's stock price has risen over 1,358% to $102.76 now.
- The 52-week high stock price for IVW is $105.64, representing a 2.80% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for IVW is $72.69, indicating a -29.26% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Ishares S P 500 Growth Etf (IVW) stock in the beginning of 2023 was $84.32. The stock closed the year at $58.50, a loss of over -30.62% for the year.
The table below shows more information about IVW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $103.8 | $100.7 | $3.10 | 2,356,612.0 | +1.07% |
| Dec 19, 2024 | $102.8 | $101.6 | $1.27 | 3,036,426.0 | +0.10% |
| Dec 18, 2024 | $105.5 | $101.3 | $4.14 | 2,404,501.0 | -3.26% |
| Dec 17, 2024 | $105.2 | $104.5 | $0.7468 | 1,324,142.0 | -0.46% |
| Dec 16, 2024 | $105.6 | $104.6 | $1.04 | 1,277,496.0 | +1.06% |
| Dec 13, 2024 | $105.1 | $103.8 | $1.25 | 1,360,554.0 | +0.18% |
| Dec 12, 2024 | $104.7 | $104.2 | $0.5599 | 2,003,861.0 | -0.61% |
| Dec 11, 2024 | $105.0 | $103.9 | $1.10 | 1,202,829.0 | +1.61% |
| Dec 10, 2024 | $104.2 | $102.9 | $1.22 | 1,111,427.0 | -0.23% |
| Dec 09, 2024 | $103.9 | $103.1 | $0.84 | 1,921,145.0 | -0.58% |
| Dec 06, 2024 | $104.1 | $103.5 | $0.66 | 1,453,053.0 | +0.61% |
| Dec 05, 2024 | $103.8 | $103.3 | $0.4575 | 1,399,655.0 | -0.11% |
| Dec 04, 2024 | $103.5 | $102.8 | $0.79 | 2,141,828.0 | +1.30% |
| Dec 03, 2024 | $102.2 | $101.4 | $0.79 | 1,382,826.0 | +0.48% |
| Dec 02, 2024 | $101.8 | $101.0 | $0.835 | 1,527,720.0 | +0.68% |
| Nov 29, 2024 | $101.0 | $100.0 | $0.97 | 678,559.0 | +1.02% |
| Nov 27, 2024 | $100.4 | $99.39 | $0.99 | 1,679,874.0 | -0.72% |
| Nov 26, 2024 | $100.7 | $100.1 | $0.605 | 1,576,924.0 | +0.97% |
| Nov 25, 2024 | $100.6 | $99.24 | $1.33 | 1,942,422.0 | +0.07% |
| Nov 22, 2024 | $99.83 | $99.19 | $0.64 | 1,465,306.0 | -0.01% |
Ishares S P 500 Growth Etf Stock (IVW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 500 Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 500 Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 500 Growth Etf Stock (IVW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.6 | $100.7 | $4.97 | 28,260,687.0 | +1.78% |
| Nov, 2024 | $101.5 | $95.24 | $6.31 | 42,063,231.0 | +6.15% |
| Oct, 2024 | $98.69 | $93.70 | $4.99 | 37,808,977.0 | -0.67% |
| Sep, 2024 | $96.62 | $88.01 | $8.61 | 50,567,634.0 | +2.67% |
| Aug, 2024 | $94.66 | $82.02 | $12.64 | 53,619,666.0 | +2.16% |
| Jul, 2024 | $97.22 | $88.13 | $9.09 | 54,476,089.0 | -1.35% |
| Jun, 2024 | $94.17 | $86.06 | $8.11 | 89,401,723.0 | +6.86% |
| May, 2024 | $88.19 | $80.65 | $7.54 | 36,988,084.0 | +6.60% |
| Apr, 2024 | $85.22 | $79.07 | $6.15 | 60,699,631.0 | -3.79% |
| Mar, 2024 | $85.56 | $81.70 | $3.86 | 115,807,668.0 | +1.97% |
| Feb, 2024 | $83.29 | $77.65 | $5.64 | 50,014,409.0 | +7.21% |
| Jan, 2024 | $79.36 | $72.69 | $6.67 | 67,135,554.0 | +2.85% |
Ishares S P 500 Growth Etf Stock (IVW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.66 | $71.93 | $3.73 | 33,301,059.0 | +3.47% |
| Nov, 2023 | $73.12 | $7.05 | $66.08 | 40,704,140.0 | +8.70% |
| Oct, 2023 | $70.72 | $65.53 | $5.19 | 51,290,851.0 | -2.41% |
| Sep, 2023 | $72.72 | $67.57 | $5.15 | 30,584,282.0 | -5.21% |
| Aug, 2023 | $72.58 | $68.74 | $3.84 | 36,271,297.0 | -0.66% |
| Jul, 2023 | $72.87 | $69.22 | $3.65 | 54,626,308.0 | +3.09% |
| Jun, 2023 | $70.64 | $66.36 | $4.28 | 30,914,434.0 | +6.02% |
| May, 2023 | $67.28 | $63.19 | $4.09 | 25,956,550.0 | +2.53% |
| Apr, 2023 | $64.92 | $63.10 | $1.82 | 39,153,623.0 | +1.49% |
| Mar, 2023 | $63.95 | $58.82 | $5.14 | 47,050,088.0 | +5.50% |
| Feb, 2023 | $63.65 | $60.19 | $3.46 | 33,842,319.0 | -1.97% |
| Jan, 2023 | $62.24 | $57.19 | $5.05 | 42,108,682.0 | +5.61% |
Ishares S P 500 Growth Etf Stock (IVW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $64.00 | $57.53 | $6.47 | 53,053,236.0 | -7.83% |
| Nov, 2022 | $63.47 | $56.37 | $7.10 | 59,543,458.0 | +5.07% |
| Oct, 2022 | $61.80 | $55.30 | $6.50 | 57,001,943.0 | +4.43% |
| Sep, 2022 | $67.28 | $57.79 | $9.49 | 49,858,011.0 | -10.16% |
| Aug, 2022 | $71.81 | $64.39 | $7.42 | 39,480,026.0 | -5.41% |
| Jul, 2022 | $68.25 | $59.65 | $8.60 | 41,161,308.0 | +12.79% |
| Jun, 2022 | $67.14 | $57.62 | $9.52 | 59,283,215.0 | -8.42% |
| May, 2022 | $70.24 | $59.95 | $10.29 | 81,125,147.0 | -1.32% |
| Apr, 2022 | $77.83 | $66.68 | $11.15 | 90,468,802.0 | -12.57% |
| Mar, 2022 | $78.65 | $67.93 | $10.72 | 90,948,893.0 | +4.27% |
| Feb, 2022 | $78.26 | $67.37 | $10.89 | 69,789,701.0 | -4.42% |
| Jan, 2022 | $84.57 | $70.15 | $14.42 | 89,633,192.0 | -8.40% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):