Get the Stockscreener App
142.21
0.94%
-1.35
Pre-market:
142.21
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 September 23, 2026, is $142.21.
- Ishares S P 500 Growth Etf all-time high stock price is $143.89, occurred on September 22, 2026.
- 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 1,917% to $142.21 now.
- The 52-week high stock price for IVW is $143.89, representing a 1.18% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for IVW is $108.13, indicating a -23.96% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $143.5 | $141.8 | $1.73 | 1,369,406.0 | -0.94% |
| Sep 22, 2026 | $143.9 | $143.2 | $0.655 | 3,708,680.0 | +0.13% |
| Sep 21, 2026 | $143.7 | $141.0 | $2.69 | 1,418,176.0 | +2.31% |
| Sep 18, 2026 | $140.3 | $139.2 | $1.06 | 1,311,316.0 | +0.55% |
| Sep 17, 2026 | $139.6 | $138.9 | $0.73 | 1,024,934.0 | +1.48% |
| Sep 16, 2026 | $138.7 | $136.4 | $2.25 | 1,635,833.0 | -0.07% |
| Sep 15, 2026 | $138.2 | $137.2 | $1.03 | 1,028,919.0 | -0.64% |
| Sep 14, 2026 | $138.9 | $137.3 | $1.61 | 2,093,591.0 | -0.71% |
| Sep 11, 2026 | $139.9 | $139.3 | $0.665 | 1,061,682.0 | +0.82% |
| Sep 10, 2026 | $138.6 | $137.8 | $0.8533 | 1,527,527.0 | -0.83% |
| Sep 09, 2026 | $139.7 | $138.9 | $0.745 | 1,565,506.0 | -0.35% |
| Sep 08, 2026 | $140.6 | $139.6 | $0.955 | 1,228,705.0 | -0.52% |
| Sep 04, 2026 | $141.2 | $140.2 | $1.03 | 1,175,284.0 | -0.14% |
| Sep 03, 2026 | $141.0 | $139.4 | $1.64 | 1,376,518.0 | +1.31% |
| Sep 02, 2026 | $139.3 | $138.1 | $1.12 | 1,187,967.0 | +0.51% |
| Sep 01, 2026 | $139.0 | $137.7 | $1.28 | 2,312,434.0 | -1.00% |
| Aug 31, 2026 | $139.8 | $139.0 | $0.78 | 1,185,393.0 | -0.30% |
| Aug 28, 2026 | $141.7 | $139.8 | $1.88 | 1,259,992.0 | -0.57% |
| Aug 27, 2026 | $140.9 | $139.5 | $1.41 | 1,256,072.0 | +1.59% |
| Aug 26, 2026 | $138.9 | $138.1 | $0.87 | 1,086,194.0 | -0.14% |
| Aug 25, 2026 | $139.2 | $138.1 | $1.12 | 1,125,606.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $143.9 | $136.4 | $7.47 | 26,395,884.0 | +1.87% |
| Aug, 2026 | $143.3 | $135.5 | $7.78 | 25,145,296.0 | +3.25% |
| Jul, 2026 | $138.7 | $129.1 | $9.55 | 32,150,141.0 | -1.69% |
| Jun, 2026 | $142.0 | $131.0 | $11.00 | 58,522,144.0 | -2.02% |
| May, 2026 | $140.8 | $129.5 | $11.31 | 48,656,020.0 | +8.12% |
| Apr, 2026 | $130.5 | $112.0 | $18.49 | 57,365,360.0 | +14.77% |
| Mar, 2026 | $120.9 | $108.1 | $12.80 | 153,365,555.0 | -5.39% |
| Feb, 2026 | $124.9 | $117.5 | $7.43 | 88,759,826.0 | -3.50% |
| 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% |
0.93%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):