Get the Stockscreener App
122.67
1.41%
-1.7501
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 12, 2025, is $122.67.
- 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 1,640% to $122.67 now.
- The 52-week high stock price for IVW is $126.61, representing a 3.21% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IVW is $79.31, indicating a -35.35% 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 2024 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 12, 2025 | $124.2 | $121.7 | $2.43 | 1,184,758.0 | -1.37% |
| Dec 11, 2025 | $124.5 | $122.8 | $1.64 | 2,002,848.0 | -0.08% |
| Dec 10, 2025 | $124.8 | $123.4 | $1.39 | 3,361,327.0 | +0.39% |
| Dec 09, 2025 | $124.3 | $123.6 | $0.7308 | 1,459,798.0 | -0.03% |
| Dec 08, 2025 | $124.8 | $123.6 | $1.23 | 1,793,799.0 | -0.34% |
| Dec 05, 2025 | $125.0 | $124.1 | $0.83 | 1,536,647.0 | +0.31% |
| Dec 04, 2025 | $124.3 | $123.4 | $0.855 | 1,764,064.0 | +0.41% |
| Dec 03, 2025 | $123.9 | $122.6 | $1.26 | 2,427,063.0 | +0.19% |
| Dec 02, 2025 | $124.1 | $122.9 | $1.16 | 1,820,076.0 | +0.32% |
| Dec 01, 2025 | $123.5 | $122.3 | $1.22 | 2,245,852.0 | -0.51% |
| Nov 28, 2025 | $123.6 | $123.1 | $0.495 | 1,327,147.0 | +0.41% |
| Nov 26, 2025 | $123.4 | $122.5 | $0.96 | 1,865,331.0 | +0.65% |
| Nov 25, 2025 | $122.5 | $119.8 | $2.69 | 2,305,914.0 | +0.84% |
| Nov 24, 2025 | $121.5 | $119.4 | $2.09 | 2,425,481.0 | +2.36% |
| Nov 21, 2025 | $119.8 | $116.7 | $3.12 | 5,945,959.0 | +0.67% |
| Nov 20, 2025 | $123.0 | $117.5 | $5.45 | 6,446,464.0 | -1.79% |
| Nov 19, 2025 | $120.8 | $118.8 | $2.02 | 2,662,986.0 | +0.97% |
| Nov 18, 2025 | $119.8 | $117.8 | $2.06 | 9,628,090.0 | -1.15% |
| Nov 17, 2025 | $121.8 | $119.3 | $2.47 | 4,884,177.0 | -0.80% |
| Nov 14, 2025 | $121.8 | $118.7 | $3.09 | 3,471,831.0 | +0.14% |
| Nov 13, 2025 | $122.9 | $120.5 | $2.42 | 4,125,166.0 | -2.22% |
| Nov 12, 2025 | $124.5 | $123.0 | $1.50 | 2,467,536.0 | -0.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $125.0 | $121.7 | $3.21 | 19,596,232.0 | -0.73% |
| 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% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):