Get the Stockscreener App
136.62
0.01%
-0.010
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 May 22, 2026, is $136.62.
- Ishares S P 500 Growth Etf all-time high stock price is $139.10, occurred on May 14, 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 1,838% to $136.62 now.
- The 52-week high stock price for IVW is $139.10, representing a 1.82% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for IVW is $102.32, indicating a -25.11% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $137.7 | $136.5 | $1.18 | 1,812,309.0 | -0.01% |
| May 21, 2026 | $137.3 | $135.5 | $1.82 | 2,259,686.0 | +0.22% |
| May 20, 2026 | $136.4 | $134.6 | $1.89 | 2,533,544.0 | +1.38% |
| May 19, 2026 | $135.5 | $133.8 | $1.69 | 2,908,604.0 | -0.99% |
| May 18, 2026 | $137.0 | $134.7 | $2.35 | 3,791,356.0 | -0.67% |
| May 15, 2026 | $138.0 | $136.2 | $1.86 | 2,398,104.0 | -1.58% |
| May 14, 2026 | $139.1 | $137.4 | $1.65 | 2,716,928.0 | +1.21% |
| May 13, 2026 | $137.7 | $135.1 | $2.58 | 1,534,519.0 | +1.07% |
| May 12, 2026 | $136.0 | $134.0 | $1.98 | 2,110,482.0 | -0.32% |
| May 11, 2026 | $136.7 | $135.1 | $1.65 | 2,106,917.0 | +0.33% |
| May 08, 2026 | $135.8 | $134.7 | $1.14 | 1,925,348.0 | +1.26% |
| May 07, 2026 | $135.4 | $133.7 | $1.67 | 2,656,207.0 | -0.17% |
| May 06, 2026 | $134.4 | $132.4 | $1.99 | 1,829,244.0 | +2.18% |
| May 05, 2026 | $131.7 | $131.0 | $0.67 | 1,344,087.0 | +0.83% |
| May 04, 2026 | $131.1 | $129.5 | $1.58 | 1,800,836.0 | -0.16% |
| May 01, 2026 | $131.2 | $130.1 | $1.09 | 2,157,875.0 | +0.59% |
| Apr 30, 2026 | $130.1 | $127.8 | $2.25 | 2,504,984.0 | +0.75% |
| Apr 29, 2026 | $129.3 | $128.1 | $1.21 | 1,735,787.0 | -0.25% |
| Apr 28, 2026 | $129.4 | $128.3 | $1.10 | 1,825,094.0 | -1.00% |
| Apr 27, 2026 | $130.5 | $129.1 | $1.42 | 1,945,711.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $139.1 | $129.5 | $9.59 | 37,698,355.0 | +5.24% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):