Get the Stockscreener App
119.49
1.76%
-2.14
After Hours:
119.45
-0.04
-0.03%
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 February 12, 2026, is $119.49.
- Ishares S P 500 Growth Etf all-time high stock price is $126.61, occurred on October 29, 2025.
- 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 1,595% to $119.49 now.
- The 52-week high stock price for IVW is $126.61, representing a 5.95% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IVW is $79.31, indicating a -33.63% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares S P 500 Growth Etf (IVW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $122.3 | $119.3 | $3.02 | 4,029,443.0 | -1.76% |
| Feb 11, 2026 | $123.2 | $120.9 | $2.26 | 5,056,169.0 | -0.21% |
| Feb 10, 2026 | $123.0 | $121.8 | $1.20 | 3,356,418.0 | -0.54% |
| Feb 09, 2026 | $123.2 | $120.7 | $2.47 | 3,409,599.0 | +1.10% |
| Feb 06, 2026 | $121.6 | $118.9 | $2.68 | 5,887,814.0 | +2.49% |
| Feb 05, 2026 | $119.7 | $117.5 | $2.14 | 7,280,187.0 | -1.51% |
| Feb 04, 2026 | $122.3 | $118.9 | $3.34 | 5,843,436.0 | -1.79% |
| Feb 03, 2026 | $124.9 | $121.1 | $3.78 | 5,585,671.0 | -1.62% |
| Feb 02, 2026 | $124.9 | $123.3 | $1.52 | 2,426,740.0 | +0.31% |
| Jan 30, 2026 | $125.0 | $123.4 | $1.61 | 4,373,754.0 | -0.85% |
| Jan 29, 2026 | $125.7 | $122.4 | $3.27 | 9,328,523.0 | -0.53% |
| Jan 28, 2026 | $126.0 | $125.1 | $0.955 | 3,995,316.0 | +0.10% |
| Jan 27, 2026 | $125.8 | $124.9 | $0.90 | 2,481,981.0 | +0.94% |
| Jan 26, 2026 | $124.7 | $123.5 | $1.24 | 3,333,820.0 | +0.64% |
| Jan 23, 2026 | $124.0 | $122.7 | $1.32 | 3,960,822.0 | +0.42% |
| Jan 22, 2026 | $123.4 | $122.5 | $0.90 | 3,686,122.0 | +0.76% |
| Jan 21, 2026 | $122.9 | $120.7 | $2.25 | 7,164,885.0 | +0.96% |
| Jan 20, 2026 | $122.4 | $120.7 | $1.65 | 8,880,141.0 | -2.44% |
| Jan 16, 2026 | $124.7 | $123.5 | $1.18 | 2,737,788.0 | +0.09% |
| Jan 15, 2026 | $124.8 | $123.6 | $1.24 | 4,935,021.0 | +0.33% |
| Jan 14, 2026 | $124.2 | $122.5 | $1.69 | 4,544,107.0 | -1.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $124.9 | $117.5 | $7.41 | 46,904,920.0 | -3.55% |
| Jan, 2026 | $126.0 | $120.7 | $5.37 | 81,550,033.0 | +0.51% |
Ishares S P 500 Growth Etf Stock (IVW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $125.4 | $119.7 | $5.66 | 35,545,853.0 | +0.44% |
| Nov, 2025 | $126.0 | $116.7 | $9.26 | 65,513,602.0 | -0.95% |
| Oct, 2025 | $126.6 | $118.2 | $8.42 | 49,906,328.0 | +3.37% |
| Sep, 2025 | $121.8 | $112.6 | $9.14 | 45,271,569.0 | +5.07% |
| Aug, 2025 | $116.4 | $111.2 | $5.16 | 39,049,713.0 | +0.88% |
| Jul, 2025 | $115.7 | $108.5 | $7.21 | 37,817,763.0 | +3.45% |
| Jun, 2025 | $110.3 | $102.9 | $7.43 | 46,896,274.0 | +6.29% |
| May, 2025 | $104.9 | $95.32 | $9.54 | 54,045,752.0 | +9.43% |
| Apr, 2025 | $95.02 | $79.31 | $15.71 | 58,086,742.0 | +1.96% |
| Mar, 2025 | $101.8 | $90.11 | $11.66 | 56,079,601.0 | -8.24% |
| Feb, 2025 | $107.1 | $98.65 | $8.44 | 30,779,039.0 | -2.90% |
| Jan, 2025 | $107.1 | $99.50 | $7.64 | 37,596,706.0 | +2.62% |
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 | 32,669,226.0 | +1.45% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):