IVW Historical Prices
iShares S&P 500 Growth ETF · daily open, high, low, close & volume
Trading days
249
Period high
146.83
Period low
108.13
Period change
+7.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 135.66 | 135.88 | 133.15 | 134.46 | -2.66% | 4,841,188 |
| Oct 29, 2026 | 138.29 | 138.66 | 137.63 | 138.13 | -1.46% | 1,613,668 |
| Oct 28, 2026 | 139.99 | 140.34 | 139.39 | 140.18 | +0.67% | 1,546,356 |
| Oct 27, 2026 | 138.63 | 139.65 | 138.16 | 139.25 | +0.94% | 1,717,022 |
| Oct 26, 2026 | 137.13 | 138.57 | 136.94 | 137.95 | +1.08% | 4,956,864 |
| Oct 23, 2026 | 136.32 | 137.47 | 136.04 | 136.48 | -0.52% | 1,642,089 |
| Oct 22, 2026 | 138.93 | 139.05 | 136.64 | 137.20 | -2.69% | 1,799,561 |
| Oct 21, 2026 | 140.67 | 141.31 | 139.82 | 140.99 | +0.74% | 1,376,249 |
| Oct 20, 2026 | 139.72 | 141.10 | 138.92 | 139.95 | -0.19% | 1,923,004 |
| Oct 19, 2026 | 140.28 | 141.18 | 139.79 | 140.21 | +0.92% | 1,290,455 |
| Oct 16, 2026 | 141.59 | 141.59 | 138.39 | 138.93 | -1.93% | 2,952,589 |
| Oct 15, 2026 | 140.07 | 141.97 | 139.58 | 141.67 | -0.11% | 1,654,162 |
| Oct 14, 2026 | 143.71 | 144.18 | 141.23 | 141.82 | -1.90% | 1,451,592 |
| Oct 13, 2026 | 144.00 | 144.75 | 143.95 | 144.56 | -0.04% | 1,048,072 |
| Oct 12, 2026 | 145.12 | 145.21 | 144.46 | 144.62 | -0.43% | 979,964 |
| Oct 9, 2026 | 145.07 | 145.42 | 144.56 | 145.24 | +0.80% | 1,276,542 |
| Oct 8, 2026 | 145.28 | 145.69 | 143.48 | 144.09 | -1.23% | 2,356,554 |
| Oct 7, 2026 | 145.30 | 146.00 | 144.82 | 145.89 | -0.16% | 1,234,631 |
| Oct 6, 2026 | 146.20 | 146.83 | 145.85 | 146.12 | +0.61% | 1,207,762 |
| Oct 5, 2026 | 144.21 | 145.63 | 144.15 | 145.24 | +0.92% | 2,248,217 |
| Oct 2, 2026 | 144.31 | 144.74 | 143.50 | 143.91 | +0.97% | 2,505,383 |
| Oct 1, 2026 | 142.96 | 143.06 | 141.56 | 142.53 | +0.19% | 2,303,871 |
| Sep 30, 2026 | 142.90 | 143.70 | 142.18 | 142.26 | -0.06% | 1,715,360 |
| Sep 29, 2026 | 142.98 | 142.98 | 141.90 | 142.34 | +0.09% | 1,500,360 |
| Sep 28, 2026 | 142.74 | 143.11 | 141.56 | 142.21 | -0.75% | 1,446,947 |
| Sep 25, 2026 | 142.80 | 143.44 | 142.26 | 143.28 | +0.65% | 1,413,493 |
| Sep 24, 2026 | 140.98 | 142.58 | 140.97 | 142.36 | +0.11% | 1,248,972 |
| Sep 23, 2026 | 143.53 | 143.53 | 141.79 | 142.21 | -0.94% | 1,369,455 |
| Sep 22, 2026 | 143.37 | 143.89 | 143.24 | 143.56 | +0.13% | 3,708,747 |
| Sep 21, 2026 | 141.27 | 143.68 | 140.99 | 143.37 | +2.31% | 1,418,279 |
| Sep 18, 2026 | 139.95 | 140.26 | 139.21 | 140.13 | +0.55% | 1,311,556 |
| Sep 17, 2026 | 139.54 | 139.59 | 138.86 | 139.37 | +1.48% | 1,025,037 |
| Sep 16, 2026 | 138.10 | 138.67 | 136.42 | 137.34 | -0.07% | 1,635,878 |
| Sep 15, 2026 | 138.15 | 138.20 | 137.16 | 137.44 | -0.64% | 1,028,962 |
| Sep 14, 2026 | 137.66 | 138.89 | 137.28 | 138.32 | -0.71% | 2,093,612 |
| Sep 11, 2026 | 139.59 | 139.94 | 139.27 | 139.31 | +0.82% | 1,061,687 |
| Sep 10, 2026 | 138.07 | 138.63 | 137.78 | 138.18 | -0.83% | 1,527,532 |
| Sep 9, 2026 | 139.51 | 139.69 | 138.94 | 139.33 | -0.35% | 1,565,544 |
| Sep 8, 2026 | 140.59 | 140.60 | 139.65 | 139.82 | -0.52% | 1,228,718 |
| Sep 4, 2026 | 141.01 | 141.22 | 140.19 | 140.55 | -0.14% | 1,176,455 |
| Sep 3, 2026 | 139.47 | 141.01 | 139.37 | 140.74 | +1.31% | 1,376,536 |
| Sep 2, 2026 | 138.32 | 139.25 | 138.13 | 138.92 | -0.49% | 1,188,589 |
| Aug 31, 2026 | 139.63 | 139.81 | 139.03 | 139.60 | -0.30% | 1,185,433 |
| Aug 28, 2026 | 140.78 | 141.72 | 139.84 | 140.02 | -0.57% | 1,261,970 |
| Aug 27, 2026 | 140.06 | 140.94 | 139.53 | 140.82 | +1.59% | 1,256,171 |
| Aug 26, 2026 | 138.64 | 138.94 | 138.07 | 138.61 | -0.14% | 1,086,446 |
| Aug 25, 2026 | 138.76 | 139.22 | 138.10 | 138.80 | +0.67% | 1,125,630 |
| Aug 24, 2026 | 138.50 | 138.50 | 137.43 | 137.88 | -0.68% | 1,145,476 |
| Aug 21, 2026 | 139.11 | 139.35 | 138.42 | 138.83 | +0.33% | 1,186,892 |
| Aug 20, 2026 | 139.00 | 139.34 | 138.14 | 138.37 | -0.69% | 1,210,168 |
| Aug 19, 2026 | 140.00 | 140.13 | 138.80 | 139.33 | -0.25% | 1,186,673 |
| Aug 18, 2026 | 139.96 | 140.29 | 139.40 | 139.68 | -1.28% | 1,464,378 |
| Aug 17, 2026 | 142.22 | 142.43 | 141.40 | 141.49 | -0.35% | 1,300,315 |
| Aug 14, 2026 | 142.73 | 142.75 | 141.78 | 141.98 | -0.39% | 775,786 |
| Aug 13, 2026 | 141.95 | 143.00 | 141.69 | 142.54 | +0.74% | 1,219,833 |
| Aug 12, 2026 | 142.22 | 142.22 | 141.34 | 141.49 | +0.45% | 1,244,979 |
| Aug 11, 2026 | 142.34 | 142.44 | 140.62 | 140.86 | -0.63% | 1,139,717 |
| Aug 10, 2026 | 142.12 | 142.66 | 141.60 | 141.75 | -0.25% | 1,145,542 |
| Aug 7, 2026 | 142.09 | 142.41 | 141.35 | 142.10 | +0.70% | 942,045 |
| Aug 6, 2026 | 141.02 | 142.03 | 140.78 | 141.11 | -0.09% | 1,127,880 |
| Aug 5, 2026 | 142.75 | 143.26 | 141.17 | 141.24 | -0.20% | 1,431,603 |
| Aug 4, 2026 | 139.35 | 142.09 | 139.35 | 141.53 | +2.38% | 1,315,516 |
| Aug 3, 2026 | 135.49 | 138.63 | 135.47 | 138.24 | +2.21% | 1,399,805 |
| Jul 31, 2026 | 134.78 | 135.73 | 133.08 | 135.25 | +1.44% | 1,263,826 |
| Jul 30, 2026 | 131.73 | 133.56 | 131.41 | 133.33 | +3.13% | 1,575,144 |
| Jul 29, 2026 | 131.61 | 132.37 | 129.12 | 129.28 | -1.93% | 1,855,138 |
| Jul 28, 2026 | 131.61 | 132.43 | 130.33 | 131.83 | -0.38% | 1,570,500 |
| Jul 27, 2026 | 134.37 | 134.37 | 131.46 | 132.33 | -0.38% | 1,107,571 |
| Jul 24, 2026 | 133.50 | 134.28 | 132.43 | 132.83 | -0.57% | 1,206,006 |
| Jul 23, 2026 | 133.83 | 134.61 | 132.70 | 133.59 | -1.75% | 1,227,709 |
| Jul 22, 2026 | 135.62 | 136.67 | 135.53 | 135.97 | -0.27% | 995,173 |
| Jul 21, 2026 | 136.08 | 136.52 | 135.46 | 136.34 | +1.23% | 1,107,770 |
| Jul 20, 2026 | 135.34 | 136.15 | 134.56 | 134.69 | +0.32% | 1,572,832 |
| Jul 17, 2026 | 133.46 | 135.50 | 132.64 | 134.26 | -1.47% | 1,717,579 |
| Jul 16, 2026 | 137.71 | 137.92 | 135.67 | 136.26 | -1.66% | 1,283,094 |
| Jul 15, 2026 | 138.42 | 138.67 | 137.19 | 138.56 | +0.49% | 1,337,888 |
| Jul 14, 2026 | 137.18 | 138.11 | 136.60 | 137.89 | +1.05% | 1,449,685 |
| Jul 13, 2026 | 137.53 | 137.77 | 136.27 | 136.46 | -1.54% | 1,348,256 |
| Jul 10, 2026 | 137.67 | 138.63 | 136.93 | 138.59 | +0.60% | 1,005,224 |
| Jul 9, 2026 | 136.81 | 137.82 | 136.03 | 137.77 | +1.12% | 1,373,960 |
| Jul 8, 2026 | 135.09 | 136.40 | 134.51 | 136.25 | +0.14% | 1,492,376 |
| Jul 7, 2026 | 136.25 | 136.60 | 135.00 | 136.06 | -0.77% | 1,574,269 |
| Jul 6, 2026 | 136.48 | 137.49 | 136.21 | 137.12 | +1.26% | 1,630,260 |
| Jul 2, 2026 | 136.89 | 137.72 | 134.54 | 135.41 | -1.07% | 1,861,393 |
| Jul 1, 2026 | 136.92 | 137.74 | 136.15 | 136.88 | -0.47% | 2,655,170 |
| Jun 30, 2026 | 135.85 | 137.87 | 135.71 | 137.53 | +1.42% | 1,404,588 |
| Jun 29, 2026 | 134.08 | 135.71 | 133.06 | 135.60 | +2.28% | 1,641,174 |
| Jun 26, 2026 | 132.20 | 134.13 | 131.66 | 132.58 | -0.66% | 1,608,424 |
| Jun 25, 2026 | 134.88 | 134.89 | 132.01 | 133.46 | +0.07% | 11,935,618 |
| Jun 24, 2026 | 134.07 | 135.03 | 132.57 | 133.36 | -0.26% | 1,670,404 |
| Jun 23, 2026 | 133.64 | 135.15 | 133.47 | 133.71 | -2.32% | 1,718,374 |
| Jun 22, 2026 | 138.07 | 138.40 | 136.41 | 136.89 | -0.78% | 1,482,069 |
| Jun 18, 2026 | 137.81 | 138.26 | 136.74 | 137.96 | +1.68% | 1,403,018 |
| Jun 17, 2026 | 137.62 | 137.77 | 135.36 | 135.68 | -1.09% | 3,081,842 |
| Jun 16, 2026 | 138.58 | 138.58 | 137.09 | 137.18 | -1.12% | 1,322,664 |
| Jun 15, 2026 | 137.81 | 139.04 | 137.62 | 138.73 | +2.76% | 1,685,475 |
| Jun 12, 2026 | 135.01 | 135.73 | 133.65 | 135.00 | +0.37% | 4,390,866 |
| Jun 11, 2026 | 131.97 | 134.79 | 131.10 | 134.50 | +2.24% | 3,630,886 |
| Jun 10, 2026 | 133.40 | 134.77 | 131.48 | 131.55 | -2.26% | 3,337,952 |
| Jun 9, 2026 | 136.55 | 137.37 | 130.98 | 134.59 | -0.66% | 4,012,079 |
| Jun 8, 2026 | 136.19 | 136.49 | 135.13 | 135.49 | +0.66% | 1,981,332 |
| Jun 5, 2026 | 138.38 | 138.54 | 134.15 | 134.60 | -3.81% | 3,356,649 |
| Jun 4, 2026 | 138.46 | 140.40 | 138.08 | 139.93 | -0.05% | 1,796,638 |
| Jun 3, 2026 | 141.22 | 141.41 | 139.62 | 140.00 | -0.98% | 2,058,545 |
| Jun 2, 2026 | 141.41 | 141.98 | 140.81 | 141.38 | -0.15% | 2,395,244 |
| Jun 1, 2026 | 140.68 | 141.98 | 140.50 | 141.59 | +0.88% | 2,616,550 |
| May 29, 2026 | 139.89 | 140.82 | 139.65 | 140.36 | +0.54% | 2,635,447 |
| May 28, 2026 | 138.11 | 139.74 | 137.97 | 139.60 | +0.93% | 6,897,052 |
| May 27, 2026 | 138.48 | 138.48 | 137.55 | 138.32 | -0.01% | 1,744,006 |
| May 26, 2026 | 137.77 | 138.76 | 137.62 | 138.33 | +1.25% | 1,494,393 |
| May 22, 2026 | 137.35 | 137.69 | 136.51 | 136.62 | -0.01% | 1,812,550 |
| May 21, 2026 | 135.88 | 137.30 | 135.48 | 136.63 | +0.22% | 2,259,702 |
| May 20, 2026 | 135.09 | 136.45 | 134.56 | 136.33 | +1.38% | 2,534,709 |
| May 19, 2026 | 134.99 | 135.51 | 133.82 | 134.47 | -0.99% | 2,908,630 |
| May 18, 2026 | 136.88 | 137.00 | 134.65 | 135.81 | -0.67% | 3,792,248 |
| May 15, 2026 | 137.31 | 138.03 | 136.17 | 136.72 | -1.58% | 2,398,251 |
| May 14, 2026 | 137.54 | 139.10 | 137.45 | 138.91 | +1.21% | 2,716,969 |
| May 13, 2026 | 136.15 | 137.70 | 135.12 | 137.25 | +1.07% | 1,534,550 |
| May 12, 2026 | 135.58 | 135.97 | 133.99 | 135.80 | -0.32% | 2,110,621 |
| May 11, 2026 | 135.22 | 136.73 | 135.08 | 136.23 | +0.33% | 2,107,619 |
| May 8, 2026 | 134.88 | 135.85 | 134.71 | 135.78 | +1.26% | 1,925,605 |
| May 7, 2026 | 134.80 | 135.37 | 133.70 | 134.09 | -0.17% | 2,656,468 |
| May 6, 2026 | 132.76 | 134.44 | 132.45 | 134.32 | +2.18% | 1,829,344 |
| May 5, 2026 | 131.32 | 131.71 | 131.04 | 131.45 | +0.83% | 1,344,453 |
| May 4, 2026 | 130.70 | 131.09 | 129.51 | 130.37 | -0.16% | 1,800,846 |
| May 1, 2026 | 130.37 | 131.21 | 130.12 | 130.58 | +0.59% | 2,158,223 |
| Apr 30, 2026 | 129.73 | 130.05 | 127.80 | 129.82 | +0.75% | 2,505,195 |
| Apr 29, 2026 | 128.99 | 129.27 | 128.06 | 128.85 | -0.25% | 1,736,609 |
| Apr 28, 2026 | 128.82 | 129.42 | 128.32 | 129.17 | -1.00% | 1,825,125 |
| Apr 27, 2026 | 129.59 | 130.50 | 129.08 | 130.48 | +0.55% | 1,945,931 |
| Apr 24, 2026 | 128.25 | 129.94 | 127.98 | 129.76 | +1.55% | 2,065,741 |
| Apr 23, 2026 | 128.48 | 129.09 | 126.55 | 127.78 | -1.00% | 2,483,969 |
| Apr 22, 2026 | 128.00 | 129.14 | 127.69 | 129.07 | +1.76% | 1,849,950 |
| Apr 21, 2026 | 127.95 | 128.19 | 126.54 | 126.84 | -0.67% | 2,504,342 |
| Apr 20, 2026 | 127.99 | 128.18 | 126.83 | 127.70 | -0.48% | 2,095,666 |
| Apr 17, 2026 | 127.67 | 128.68 | 127.55 | 128.32 | +1.37% | 4,971,368 |
| Apr 16, 2026 | 126.68 | 126.88 | 125.65 | 126.58 | +0.19% | 2,333,324 |
| Apr 15, 2026 | 125.05 | 126.40 | 124.89 | 126.34 | +1.32% | 1,905,667 |
| Apr 14, 2026 | 122.89 | 124.70 | 122.89 | 124.69 | +2.06% | 2,881,724 |
| Apr 13, 2026 | 120.29 | 122.20 | 120.09 | 122.17 | +1.23% | 2,134,407 |
| Apr 10, 2026 | 120.51 | 121.30 | 120.42 | 120.69 | +0.49% | 2,249,367 |
| Apr 9, 2026 | 119.21 | 120.30 | 118.58 | 120.10 | +0.81% | 2,749,080 |
| Apr 8, 2026 | 120.08 | 120.29 | 118.34 | 119.14 | +2.95% | 3,611,163 |
| Apr 7, 2026 | 114.83 | 115.74 | 113.54 | 115.73 | +0.50% | 3,812,451 |
| Apr 6, 2026 | 114.70 | 115.43 | 114.47 | 115.15 | +0.43% | 2,417,455 |
| Apr 2, 2026 | 112.51 | 114.98 | 112.01 | 114.66 | +0.04% | 4,335,482 |
| Apr 1, 2026 | 114.16 | 115.44 | 113.87 | 114.61 | +1.33% | 5,048,284 |
| Mar 31, 2026 | 110.10 | 113.33 | 110.10 | 113.11 | +4.05% | 7,723,855 |
| Mar 30, 2026 | 110.58 | 110.71 | 108.13 | 108.71 | -0.80% | 5,482,719 |
| Mar 27, 2026 | 111.19 | 111.25 | 109.36 | 109.59 | -2.08% | 6,059,485 |
| Mar 26, 2026 | 114.06 | 114.26 | 111.85 | 111.92 | -2.85% | 4,788,726 |
| Mar 25, 2026 | 115.66 | 116.13 | 114.90 | 115.20 | +0.55% | 4,765,672 |
| Mar 24, 2026 | 114.82 | 115.23 | 114.19 | 114.57 | -0.88% | 5,049,303 |
| Mar 23, 2026 | 115.93 | 117.02 | 115.23 | 115.59 | +1.28% | 8,143,192 |
| Mar 20, 2026 | 116.06 | 116.06 | 113.34 | 114.13 | -1.95% | 5,820,483 |
| Mar 19, 2026 | 115.70 | 116.93 | 115.18 | 116.40 | -0.39% | 5,414,840 |
| Mar 18, 2026 | 118.02 | 118.39 | 116.83 | 116.86 | -1.26% | 5,936,880 |
| Mar 17, 2026 | 118.65 | 119.02 | 117.95 | 118.35 | +0.10% | 2,867,422 |
| Mar 16, 2026 | 117.96 | 119.02 | 117.85 | 118.23 | +1.29% | 5,482,527 |
| Mar 13, 2026 | 118.44 | 119.03 | 116.55 | 116.72 | -0.99% | 4,757,607 |
| Mar 12, 2026 | 119.06 | 119.11 | 117.64 | 117.89 | -1.70% | 11,891,183 |
| Mar 11, 2026 | 120.08 | 120.81 | 119.29 | 119.93 | +0.05% | 5,399,677 |
| Mar 10, 2026 | 119.83 | 120.93 | 119.34 | 119.87 | +0.08% | 7,562,317 |
| Mar 9, 2026 | 116.71 | 120.06 | 116.33 | 119.78 | +1.58% | 10,594,758 |
| Mar 6, 2026 | 118.13 | 119.19 | 117.63 | 117.92 | -1.58% | 6,188,917 |
| Mar 5, 2026 | 119.58 | 120.40 | 118.36 | 119.81 | -0.06% | 11,150,629 |
| Mar 4, 2026 | 118.99 | 120.46 | 118.89 | 119.88 | +1.02% | 5,443,486 |
| Mar 3, 2026 | 117.50 | 119.03 | 116.55 | 118.67 | -0.92% | 13,316,326 |
| Mar 2, 2026 | 117.88 | 120.18 | 117.73 | 119.77 | +0.18% | 9,740,501 |
| Feb 27, 2026 | 119.05 | 119.96 | 118.85 | 119.56 | -0.94% | 6,307,174 |
| Feb 26, 2026 | 122.10 | 122.10 | 119.37 | 120.69 | -1.27% | 5,317,913 |
| Feb 25, 2026 | 121.20 | 122.32 | 121.20 | 122.24 | +1.42% | 2,981,114 |
| Feb 24, 2026 | 119.45 | 120.72 | 118.61 | 120.53 | +0.74% | 2,724,826 |
| Feb 23, 2026 | 121.06 | 121.29 | 119.16 | 119.64 | -1.22% | 3,967,821 |
| Feb 20, 2026 | 119.55 | 121.45 | 119.37 | 121.12 | +0.98% | 6,095,868 |
| Feb 19, 2026 | 119.63 | 120.31 | 119.22 | 119.95 | -0.16% | 3,503,516 |
| Feb 18, 2026 | 119.70 | 120.89 | 119.43 | 120.14 | +0.62% | 3,684,759 |
| Feb 17, 2026 | 118.35 | 119.98 | 117.50 | 119.40 | +0.33% | 5,228,471 |
| Feb 13, 2026 | 119.66 | 120.04 | 118.40 | 119.01 | -0.40% | 6,110,306 |
| Feb 12, 2026 | 122.14 | 122.31 | 119.29 | 119.49 | -1.76% | 4,052,811 |
| Feb 11, 2026 | 122.99 | 123.17 | 120.91 | 121.63 | -0.21% | 5,065,697 |
| Feb 10, 2026 | 122.88 | 122.97 | 121.77 | 121.89 | -0.54% | 3,357,987 |
| Feb 9, 2026 | 121.02 | 123.18 | 120.72 | 122.55 | +1.10% | 3,420,917 |
| Feb 6, 2026 | 119.16 | 121.57 | 118.89 | 121.22 | +2.49% | 5,892,270 |
| Feb 5, 2026 | 118.70 | 119.66 | 117.52 | 118.27 | -1.51% | 7,323,312 |
| Feb 4, 2026 | 122.28 | 122.28 | 118.94 | 120.08 | -1.79% | 5,859,506 |
| Feb 3, 2026 | 124.86 | 124.93 | 121.14 | 122.27 | -1.62% | 5,589,939 |
| Feb 2, 2026 | 123.35 | 124.86 | 123.34 | 124.28 | +0.31% | 2,432,498 |
| Jan 30, 2026 | 124.42 | 125.03 | 123.42 | 123.89 | -0.85% | 4,376,899 |
| Jan 29, 2026 | 125.50 | 125.65 | 122.38 | 124.95 | -0.53% | 9,335,713 |
| Jan 28, 2026 | 125.95 | 126.03 | 125.08 | 125.61 | +0.10% | 3,997,008 |
| Jan 27, 2026 | 124.99 | 125.79 | 124.89 | 125.48 | +0.94% | 2,492,031 |
| Jan 26, 2026 | 123.61 | 124.74 | 123.50 | 124.31 | +0.64% | 3,334,920 |
| Jan 23, 2026 | 123.12 | 124.04 | 122.72 | 123.52 | +0.42% | 3,965,661 |
| Jan 22, 2026 | 123.31 | 123.36 | 122.46 | 123.00 | +0.76% | 3,697,396 |
| Jan 21, 2026 | 121.11 | 122.91 | 120.66 | 122.07 | +0.96% | 7,172,266 |
| Jan 20, 2026 | 121.73 | 122.37 | 120.72 | 120.91 | -2.44% | 8,920,317 |
| Jan 16, 2026 | 124.43 | 124.70 | 123.52 | 123.93 | +0.09% | 2,743,750 |
| Jan 15, 2026 | 124.62 | 124.84 | 123.60 | 123.82 | +0.33% | 4,947,859 |
| Jan 14, 2026 | 124.10 | 124.17 | 122.48 | 123.41 | -1.17% | 4,557,500 |
| Jan 13, 2026 | 125.19 | 125.51 | 124.35 | 124.87 | -0.18% | 2,856,975 |
| Jan 12, 2026 | 123.95 | 125.47 | 123.88 | 125.09 | +0.34% | 2,614,228 |
| Jan 9, 2026 | 123.95 | 124.95 | 123.64 | 124.66 | +0.75% | 2,287,163 |
| Jan 8, 2026 | 124.81 | 124.82 | 123.26 | 123.73 | -0.83% | 2,726,513 |
| Jan 7, 2026 | 124.51 | 125.57 | 124.22 | 124.76 | +0.24% | 2,418,705 |
| Jan 6, 2026 | 124.05 | 124.57 | 123.58 | 124.46 | +0.54% | 2,592,062 |
| Jan 5, 2026 | 124.22 | 124.46 | 123.56 | 123.79 | +0.36% | 3,095,379 |
| Jan 2, 2026 | 124.27 | 124.94 | 122.65 | 123.34 | +0.06% | 3,738,862 |
| Dec 31, 2025 | 124.30 | 124.39 | 123.21 | 123.26 | -0.72% | 1,584,098 |
| Dec 30, 2025 | 124.24 | 124.62 | 124.12 | 124.16 | -0.17% | 1,305,418 |
| Dec 29, 2025 | 124.14 | 124.56 | 123.88 | 124.37 | -0.50% | 1,248,437 |
| Dec 26, 2025 | 125.15 | 125.39 | 124.81 | 124.99 | -0.01% | 1,132,566 |
| Dec 24, 2025 | 124.63 | 125.04 | 124.53 | 125.00 | +0.26% | 635,375 |
| Dec 23, 2025 | 123.46 | 124.73 | 123.43 | 124.67 | +0.81% | 1,208,755 |
| Dec 22, 2025 | 123.79 | 123.79 | 123.10 | 123.67 | +0.74% | 1,297,406 |
| Dec 19, 2025 | 121.87 | 122.81 | 121.79 | 122.76 | +1.28% | 1,340,136 |
| Dec 18, 2025 | 121.25 | 121.93 | 120.73 | 121.21 | +1.20% | 1,466,413 |
| Dec 17, 2025 | 122.15 | 122.15 | 119.73 | 119.77 | -1.88% | 1,695,232 |
| Dec 16, 2025 | 121.53 | 122.37 | 121.11 | 122.06 | +0.02% | 1,527,465 |
| Dec 15, 2025 | 123.19 | 123.20 | 121.71 | 122.04 | -0.29% | 1,810,585 |
| Dec 12, 2025 | 124.00 | 124.17 | 121.74 | 122.39 | -1.63% | 2,505,314 |
| Dec 11, 2025 | 123.77 | 124.48 | 122.84 | 124.42 | -0.08% | 2,027,996 |
| Dec 10, 2025 | 123.90 | 124.83 | 123.44 | 124.52 | +0.39% | 3,371,590 |
| Dec 9, 2025 | 123.88 | 124.35 | 123.62 | 124.04 | -0.03% | 1,468,049 |
| Dec 8, 2025 | 124.71 | 124.85 | 123.62 | 124.08 | -0.34% | 1,798,934 |
| Dec 5, 2025 | 124.36 | 124.95 | 124.12 | 124.50 | +0.31% | 1,546,485 |
| Dec 4, 2025 | 124.28 | 124.28 | 123.42 | 124.11 | +0.41% | 1,766,872 |
| Dec 3, 2025 | 123.06 | 123.88 | 122.62 | 123.60 | +0.19% | 2,429,446 |
| Dec 2, 2025 | 123.43 | 124.06 | 122.90 | 123.37 | +0.32% | 1,823,177 |
| Dec 1, 2025 | 122.56 | 123.52 | 122.30 | 122.98 | -0.51% | 2,259,041 |
| Nov 28, 2025 | 123.30 | 123.61 | 123.11 | 123.61 | +0.41% | 1,327,446 |
| Nov 26, 2025 | 122.93 | 123.44 | 122.48 | 123.10 | +0.65% | 1,869,018 |
| Nov 25, 2025 | 121.11 | 122.52 | 119.83 | 122.31 | +0.84% | 2,316,893 |
| Nov 24, 2025 | 119.46 | 121.52 | 119.43 | 121.29 | +2.36% | 2,427,805 |
| Nov 21, 2025 | 118.17 | 119.81 | 116.69 | 118.49 | +0.67% | 5,957,216 |
| Nov 20, 2025 | 122.45 | 122.97 | 117.52 | 117.70 | -1.79% | 6,463,072 |
| Nov 19, 2025 | 119.08 | 120.81 | 118.79 | 119.84 | +0.97% | 2,678,717 |
| Nov 18, 2025 | 119.30 | 119.83 | 117.77 | 118.69 | -1.15% | 9,647,168 |
| Nov 17, 2025 | 120.58 | 121.75 | 119.28 | 120.07 | -0.80% | 4,898,764 |
| Nov 14, 2025 | 119.19 | 121.78 | 118.69 | 121.04 | +0.14% | 3,485,680 |
| Nov 13, 2025 | 122.88 | 122.88 | 120.46 | 120.87 | -2.22% | 4,133,183 |
| Nov 12, 2025 | 124.48 | 124.48 | 122.98 | 123.61 | -0.24% | 2,473,698 |
| Nov 11, 2025 | 123.73 | 124.09 | 123.08 | 123.91 | -0.33% | 2,056,702 |
| Nov 10, 2025 | 123.31 | 124.54 | 123.01 | 124.32 | +2.29% | 2,128,909 |
| Nov 7, 2025 | 121.04 | 121.58 | 119.23 | 121.54 | -0.19% | 3,347,568 |
| Nov 6, 2025 | 123.54 | 123.54 | 121.37 | 121.77 | -1.46% | 2,387,405 |
| Nov 5, 2025 | 123.13 | 124.49 | 122.84 | 123.57 | +0.32% | 2,971,879 |
| Nov 4, 2025 | 123.64 | 124.41 | 123.01 | 123.17 | -1.76% | 3,148,143 |
| Nov 3, 2025 | 125.82 | 125.95 | 124.98 | 125.38 | +0.47% | 1,984,740 |
Daily open, high, low, close and volume for iShares S&P 500 Growth ETF (IVW). Showing 249 trading days. Unadjusted prices.