Skip to main content

iShares S&P 500 Growth ETF (NY:IVW)

110.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.18 110.35 109.68 110.10 4,441,216 +0.61(+0.56%)
Jun 27, 2025 109.09 109.75 108.62 109.49 1,504,117 +0.58(+0.53%)
Jun 26, 2025 108.25 108.99 107.97 108.91 3,289,538 +1.08(+1.00%)
Jun 25, 2025 107.88 108.22 107.57 107.83 1,616,294 +0.35(+0.33%)
Jun 24, 2025 106.97 107.63 106.74 107.48 6,946,706 +1.56(+1.47%)
Jun 23, 2025 104.68 106.00 104.21 105.92 1,546,205 +1.31(+1.25%)
Jun 20, 2025 105.82 105.90 104.40 104.61 1,427,106 -0.66(-0.63%)
Jun 18, 2025 105.58 106.16 105.11 105.27 1,479,981 -0.12(-0.11%)
Jun 17, 2025 105.80 106.14 105.25 105.39 1,278,928 -0.88(-0.83%)
Jun 16, 2025 105.69 106.68 105.69 106.27 1,151,112 +1.29(+1.23%)
Jun 13, 2025 105.10 105.91 104.68 104.98 2,093,552 -1.31(-1.23%)
Jun 12, 2025 105.59 106.48 105.51 106.29 1,576,085 +0.43(+0.41%)
Jun 11, 2025 106.38 106.69 105.50 105.86 1,826,094 -0.21(-0.20%)
Jun 10, 2025 105.63 106.18 105.08 106.07 1,865,690 +0.61(+0.58%)
Jun 09, 2025 105.56 105.75 105.18 105.46 2,490,496 +0.03(+0.03%)
Jun 06, 2025 105.42 105.86 105.07 105.43 1,038,559 +1.12(+1.07%)
Jun 05, 2025 105.51 105.85 103.91 104.31 1,762,390 -0.87(-0.83%)
Jun 04, 2025 105.13 105.39 104.75 105.18 6,900,008 +0.20(+0.19%)
Jun 03, 2025 104.36 105.24 104.22 104.98 1,285,795 +0.71(+0.68%)
Jun 02, 2025 103.10 104.29 102.80 104.27 1,453,769 +0.81(+0.78%)
May 30, 2025 103.47 103.81 102.20 103.46 2,390,388 -0.21(-0.20%)
May 29, 2025 104.68 104.74 103.17 103.67 1,574,351 +0.36(+0.35%)
May 28, 2025 103.81 104.17 103.17 103.31 1,753,620 -0.38(-0.37%)
May 27, 2025 102.61 103.77 102.44 103.69 2,303,907 +2.38(+2.35%)
May 23, 2025 100.72 101.92 100.65 101.32 7,212,323 -0.76(-0.74%)
May 22, 2025 101.85 102.82 101.66 102.08 1,944,532 +0.25(+0.24%)
May 21, 2025 102.61 103.81 101.52 101.83 2,712,662 -1.53(-1.48%)
May 20, 2025 103.44 103.62 102.69 103.35 13,127,955 -0.52(-0.50%)
May 19, 2025 102.39 104.01 102.39 103.87 1,496,492 +0.07(+0.07%)
May 16, 2025 103.59 103.88 102.91 103.80 1,053,895 +0.61(+0.59%)
May 15, 2025 102.70 103.63 102.42 103.19 1,914,909 +0.10(+0.10%)
May 14, 2025 102.86 103.36 102.61 103.09 2,043,088 +0.76(+0.74%)
May 13, 2025 101.14 102.80 100.95 102.33 2,730,477 +1.70(+1.69%)
May 12, 2025 100.40 100.71 99.34 100.64 2,005,024 +3.69(+3.80%)
May 09, 2025 97.40 97.67 96.52 96.95 941,650 -0.12(-0.12%)
May 08, 2025 97.33 97.98 96.37 97.07 1,431,584 +0.67(+0.69%)
May 07, 2025 96.24 96.83 95.21 96.40 1,152,353 +0.33(+0.34%)
May 06, 2025 95.74 96.74 95.57 96.07 1,025,937 -0.90(-0.93%)
May 05, 2025 96.55 97.58 96.55 96.97 2,321,224 -0.48(-0.49%)
May 02, 2025 96.90 97.86 96.67 97.45 1,628,767 +1.78(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.