Get the Stockscreener App
114.93
1.61%
1.82
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 August 22, 2025, is $114.93.
- Ishares S P 500 Growth Etf all-time high stock price is $116.38, occurred on August 13, 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 1,530% to $114.93 now.
- The 52-week high stock price for IVW is $116.38, representing a 1.26% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for IVW is $79.31, indicating a -30.99% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $115.2 | $113.1 | $2.16 | 1,809,898.0 | +1.61% |
| Aug 21, 2025 | $113.7 | $112.7 | $1.04 | 1,564,348.0 | -0.44% |
| Aug 20, 2025 | $113.9 | $112.1 | $1.81 | 2,165,578.0 | -0.44% |
| Aug 19, 2025 | $115.6 | $113.9 | $1.66 | 1,929,074.0 | -1.26% |
| Aug 18, 2025 | $115.6 | $115.1 | $0.5649 | 2,861,303.0 | +0.10% |
| Aug 15, 2025 | $116.0 | $115.1 | $0.865 | 1,363,106.0 | -0.30% |
| Aug 14, 2025 | $116.1 | $115.2 | $0.85 | 1,670,450.0 | +0.12% |
| Aug 13, 2025 | $116.4 | $115.2 | $1.16 | 1,582,477.0 | -0.15% |
| Aug 12, 2025 | $115.8 | $114.4 | $1.40 | 1,155,684.0 | +1.12% |
| Aug 11, 2025 | $115.2 | $114.3 | $0.92 | 1,195,600.0 | -0.16% |
| Aug 08, 2025 | $114.9 | $114.1 | $0.755 | 1,069,456.0 | +0.74% |
| Aug 07, 2025 | $115.0 | $113.1 | $1.90 | 1,939,562.0 | -0.39% |
| Aug 06, 2025 | $114.4 | $113.1 | $1.33 | 2,717,109.0 | +1.14% |
| Aug 05, 2025 | $114.2 | $112.8 | $1.41 | 1,709,006.0 | -0.75% |
| Aug 04, 2025 | $113.9 | $112.6 | $1.32 | 3,329,180.0 | +1.95% |
| Aug 01, 2025 | $112.5 | $111.2 | $1.30 | 3,159,610.0 | -1.91% |
| Jul 31, 2025 | $115.7 | $113.7 | $2.02 | 3,077,053.0 | -0.11% |
| Jul 30, 2025 | $114.5 | $113.3 | $1.13 | 1,399,224.0 | +0.23% |
| Jul 29, 2025 | $114.8 | $113.6 | $1.12 | 1,348,285.0 | -0.41% |
| Jul 28, 2025 | $114.3 | $113.9 | $0.4117 | 1,227,605.0 | +0.32% |
| Jul 25, 2025 | $114.1 | $113.4 | $0.6551 | 1,366,090.0 | +0.50% |
| Jul 24, 2025 | $113.6 | $113.0 | $0.6059 | 1,477,622.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $116.4 | $111.2 | $5.15 | 33,031,339.0 | +0.90% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):