iShares S&P 500 Growth ETF (IVW) Historical Stock Data
125.00 ↑0.33 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVW is down -0.08% a day on average. There have been 17 days where iShares S&P 500 Growth ETF closed green and 13 days where IVW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 124.63 | 125.00 | ↑$0.37 (0.30%) | 124.54 | 125.03 | 635.15K |
| 2025-12-23 | 123.46 | 124.67 | ↑$1.21 (0.98%) | 123.43 | 124.73 | 1.19M |
| 2025-12-22 | 123.79 | 123.67 | ↓$0.12 (-0.10%) | 123.12 | 123.79 | 1.27M |
| 2025-12-19 | 121.87 | 122.76 | ↑$0.89 (0.73%) | 121.79 | 122.80 | 1.32M |
| 2025-12-18 | 121.25 | 121.21 | ↓$0.04 (-0.03%) | 120.74 | 121.93 | 1.47M |
| 2025-12-17 | 122.15 | 119.77 | ↓$2.38 (-1.95%) | 119.74 | 122.15 | 1.67M |
| 2025-12-16 | 121.53 | 122.06 | ↑$0.53 (0.44%) | 121.11 | 122.37 | 1.53M |
| 2025-12-15 | 123.19 | 122.04 | ↓$1.15 (-0.93%) | 121.73 | 123.19 | 1.80M |
| 2025-12-12 | 124.00 | 122.39 | ↓$1.61 (-1.30%) | 121.74 | 124.17 | 2.08M |
| 2025-12-11 | 123.77 | 124.42 | ↑$0.65 (0.53%) | 122.85 | 124.48 | 2.01M |
| 2025-12-10 | 123.90 | 124.52 | ↑$0.62 (0.50%) | 123.45 | 124.83 | 3.38M |
| 2025-12-09 | 123.88 | 124.04 | ↑$0.16 (0.13%) | 123.62 | 124.35 | 1.43M |
| 2025-12-08 | 124.71 | 124.08 | ↓$0.63 (-0.51%) | 123.62 | 124.85 | 1.80M |
| 2025-12-05 | 124.36 | 124.50 | ↑$0.14 (0.11%) | 124.12 | 124.95 | 1.54M |
| 2025-12-04 | 124.28 | 124.11 | ↓$0.17 (-0.14%) | 123.44 | 124.28 | 1.71M |
| 2025-12-03 | 123.06 | 123.60 | ↑$0.54 (0.44%) | 122.63 | 123.88 | 2.40M |
| 2025-12-02 | 123.43 | 123.37 | ↓$0.06 (-0.05%) | 122.90 | 124.06 | 1.78M |
| 2025-12-01 | 122.56 | 122.98 | ↑$0.42 (0.34%) | 122.31 | 123.52 | 2.26M |
| 2025-11-28 | 123.30 | 123.61 | ↑$0.31 (0.25%) | 123.12 | 123.61 | 1.33M |
| 2025-11-26 | 122.93 | 123.10 | ↑$0.17 (0.14%) | 122.50 | 123.44 | 1.88M |
| 2025-11-25 | 121.11 | 122.31 | ↑$1.20 (0.99%) | 119.83 | 122.52 | 2.32M |
| 2025-11-24 | 119.46 | 121.29 | ↑$1.83 (1.53%) | 119.43 | 121.52 | 2.41M |
| 2025-11-21 | 118.17 | 118.49 | ↑$0.32 (0.27%) | 116.70 | 119.81 | 5.94M |
| 2025-11-20 | 122.45 | 117.70 | ↓$4.75 (-3.88%) | 117.52 | 122.96 | 6.47M |
| 2025-11-19 | 119.08 | 119.84 | ↑$0.76 (0.64%) | 118.81 | 120.81 | 2.63M |
| 2025-11-18 | 119.30 | 118.69 | ↓$0.61 (-0.51%) | 117.77 | 119.83 | 9.62M |
| 2025-11-17 | 120.58 | 120.07 | ↓$0.51 (-0.42%) | 119.28 | 121.72 | 4.90M |
| 2025-11-14 | 119.19 | 121.04 | ↑$1.85 (1.55%) | 118.69 | 121.77 | 3.48M |
| 2025-11-13 | 122.88 | 120.87 | ↓$2.01 (-1.64%) | 120.47 | 122.88 | 4.11M |
| 2025-11-12 | 124.48 | 123.61 | ↓$0.87 (-0.70%) | 122.98 | 124.48 | 2.48M |
Create an account or log in to view more rows.
$IVW When in doubt...
$IVW Any red I see I shall buy
$IVW holdddd it tight yall
$IVW The United States stock market is going to crash.
$IVW Here we go!!!
$IVW get over the hump
$IVW is anyone really buying this shit
$IVW tomorrow will be an explosion day
I believe it!
$IVW when this finally break out we could see huge upside
$IVW Ahhhhhhh payday tomorrow. Know what I’m doing with some spare