IVW
NYSEARCAMarket ClosediShares S&P 500 Growth ETF
$119.77
$2.29 (-1.88%)
As of 6:17 AM
Open
$122.15
High
$122.15
Low
$119.73
Prev Close
$122.06
52W High
$126.61
52W Low
$79.31
Volume
1.67M
Mkt Cap
$64.66B
iShares S&P 500 Growth ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $122.15 | $122.15 | $119.73 | $119.77 | 1.67M |
| 12/16/2025 | $121.53 | $122.37 | $121.11 | $122.06 | 1.53M |
| 12/15/2025 | $123.19 | $123.20 | $121.71 | $122.04 | 1.81M |
| 12/12/2025 | $124.00 | $124.17 | $121.74 | $122.39 | 2.52M |
| 12/11/2025 | $123.77 | $124.48 | $122.84 | $124.42 | 2.03M |
| 12/10/2025 | $123.90 | $124.83 | $123.44 | $124.52 | 3.38M |
| 12/9/2025 | $123.88 | $124.35 | $123.62 | $124.04 | 1.47M |
| 12/8/2025 | $124.71 | $124.85 | $123.62 | $124.08 | 1.81M |
| 12/5/2025 | $124.36 | $124.95 | $124.12 | $124.50 | 1.55M |
| 12/4/2025 | $124.28 | $124.28 | $123.43 | $124.11 | 1.77M |
| 12/3/2025 | $123.06 | $123.88 | $122.62 | $123.60 | 2.44M |
| 12/2/2025 | $123.43 | $124.06 | $122.90 | $123.37 | 1.83M |
| 12/1/2025 | $122.56 | $123.52 | $122.30 | $122.98 | 2.27M |
| 11/28/2025 | $123.30 | $123.61 | $123.12 | $123.61 | 1.33M |
| 11/26/2025 | $122.93 | $123.44 | $122.48 | $123.10 | 1.88M |
| 11/25/2025 | $121.11 | $122.52 | $119.83 | $122.31 | 2.32M |
| 11/24/2025 | $119.46 | $121.52 | $119.43 | $121.29 | 2.43M |
| 11/21/2025 | $118.17 | $119.81 | $116.69 | $118.49 | 5.97M |
| 11/20/2025 | $122.45 | $122.97 | $117.52 | $117.70 | 6.47M |
| 11/19/2025 | $119.08 | $120.81 | $118.79 | $119.84 | 2.68M |
| 11/18/2025 | $119.30 | $119.83 | $117.77 | $118.69 | 9.68M |
| 11/17/2025 | $120.58 | $121.75 | $119.28 | $120.07 | 4.91M |
| 11/14/2025 | $119.19 | $121.78 | $118.69 | $121.04 | 3.49M |
| 11/13/2025 | $122.88 | $122.88 | $120.46 | $120.87 | 4.14M |
| 11/12/2025 | $124.48 | $124.48 | $122.98 | $123.61 | 2.48M |
| 11/11/2025 | $123.73 | $124.09 | $123.08 | $123.91 | 2.06M |
| 11/10/2025 | $123.31 | $124.54 | $123.01 | $124.32 | 2.13M |
| 11/7/2025 | $121.04 | $121.58 | $119.23 | $121.54 | 3.35M |
| 11/6/2025 | $123.54 | $123.54 | $121.37 | $121.77 | 2.39M |
| 11/5/2025 | $123.13 | $124.49 | $122.84 | $123.57 | 2.97M |
| 11/4/2025 | $123.64 | $124.41 | $123.01 | $123.17 | 3.15M |
| 11/3/2025 | $125.82 | $125.95 | $124.98 | $125.38 | 1.98M |
| 10/31/2025 | $125.73 | $125.82 | $124.30 | $124.79 | 2.96M |
| 10/30/2025 | $125.58 | $125.78 | $124.39 | $124.40 | 2.51M |
| 10/29/2025 | $126.17 | $126.61 | $125.19 | $126.28 | 2.91M |
| 10/28/2025 | $125.08 | $125.99 | $124.68 | $125.57 | 1.84M |
| 10/27/2025 | $124.08 | $124.70 | $123.87 | $124.60 | 1.91M |
| 10/24/2025 | $122.38 | $123.00 | $122.24 | $122.67 | 1.54M |
| 10/23/2025 | $120.41 | $121.65 | $120.40 | $121.45 | 2.14M |
| 10/22/2025 | $121.46 | $121.59 | $119.46 | $120.48 | 2.23M |
| 10/21/2025 | $121.43 | $121.53 | $120.94 | $121.18 | 1.77M |
| 10/20/2025 | $120.84 | $121.65 | $120.84 | $121.42 | 1.62M |
| 10/17/2025 | $119.25 | $120.60 | $118.89 | $120.40 | 2.11M |
| 10/16/2025 | $120.85 | $121.36 | $118.98 | $119.76 | 3.31M |
| 10/15/2025 | $121.01 | $121.48 | $119.19 | $120.40 | 2.30M |
| 10/14/2025 | $119.42 | $120.75 | $118.18 | $119.82 | 4.01M |
| 10/13/2025 | $120.25 | $120.95 | $119.88 | $120.73 | 1.87M |
| 10/10/2025 | $122.24 | $122.66 | $118.24 | $118.29 | 3.50M |
| 10/9/2025 | $122.22 | $122.24 | $121.57 | $122.06 | 2.28M |
| 10/8/2025 | $121.24 | $122.02 | $121.21 | $122.00 | 1.63M |
| 10/7/2025 | $121.76 | $121.95 | $120.57 | $120.98 | 1.26M |
| 10/6/2025 | $121.22 | $121.86 | $120.97 | $121.64 | 1.52M |
| 10/3/2025 | $121.62 | $121.76 | $120.66 | $121.06 | 1.62M |
| 10/2/2025 | $121.92 | $121.92 | $120.97 | $121.40 | 1.38M |
| 10/1/2025 | $120.01 | $121.45 | $119.90 | $121.23 | 1.78M |
| 9/30/2025 | $120.10 | $120.80 | $119.69 | $120.72 | 1.98M |
| 9/29/2025 | $120.38 | $120.82 | $119.84 | $120.16 | 1.45M |
| 9/26/2025 | $119.55 | $119.85 | $118.84 | $119.75 | 1.48M |
| 9/25/2025 | $119.02 | $119.68 | $118.27 | $119.20 | 1.42M |
| 9/24/2025 | $120.81 | $120.84 | $119.44 | $119.90 | 1.36M |
| 9/23/2025 | $121.63 | $121.64 | $120.12 | $120.41 | 3.34M |
| 9/22/2025 | $120.54 | $121.77 | $120.44 | $121.65 | 3.27M |
| 9/19/2025 | $120.48 | $120.92 | $120.11 | $120.78 | 1.55M |