NYSEArca - Delayed Quote USD

iShares S&P 500 Growth ETF (IVW)

100.75
+3.69
+(3.80%)
At close: May 12 at 4:00:00 PM EDT
101.00
+0.25
+(0.25%)
After hours: May 12 at 7:56:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025100.51100.8199.48100.75100.752,002,570
May 9, 202597.5197.7896.6397.0697.06940,600
May 8, 202597.4498.0996.4897.1897.181,430,000
May 7, 202596.3596.9495.3296.5196.511,151,100
May 6, 202595.8596.8595.6896.1896.181,024,800
May 5, 202596.6697.6996.6697.0897.082,318,600
May 2, 202597.0197.9796.7897.5697.561,626,900
May 1, 202596.3096.9695.6995.7895.781,387,400
Apr 30, 202593.0095.0292.1094.6594.651,154,300
Apr 29, 202593.6794.8593.5694.6894.681,140,800
Apr 28, 202594.3194.5992.8094.0494.04943,900
Apr 25, 202593.0294.3292.7494.1194.111,136,400
Apr 24, 202590.6792.9090.5692.8192.811,175,700
Apr 23, 202591.2792.1790.0590.3990.392,033,800
Apr 22, 202587.0188.7786.7488.2588.252,115,900
Apr 21, 202587.2987.3784.8985.8985.891,924,600
Apr 17, 202589.1489.2287.9288.4688.461,467,900
Apr 16, 202589.2689.9687.1688.3888.381,832,100
Apr 15, 202591.1591.8790.7590.9990.991,133,500
Apr 14, 202592.3292.4290.1790.9990.991,704,700
Apr 11, 202588.5290.7487.9790.3990.392,274,500
Apr 10, 202590.0690.3985.9988.7388.732,670,900
Apr 9, 202582.8592.7982.6492.3292.324,176,600
Apr 8, 202587.4288.2681.6482.9682.963,817,600
Apr 7, 202580.2787.3979.3184.0584.056,402,400
Apr 4, 202586.4086.8783.6283.6583.656,188,600
Apr 3, 202590.1290.8789.0289.1389.139,261,800
Apr 2, 202592.1494.9592.0894.3194.313,739,300
Apr 1, 202592.4593.8091.8993.5093.502,443,000
Mar 31, 202590.9492.9690.1192.8392.832,428,900
Mar 28, 202594.5094.7792.3392.5592.551,329,700
Mar 27, 202595.0196.0994.5794.8694.861,812,400
Mar 26, 202597.3297.4295.1995.5095.502,730,000
Mar 25, 202597.4297.7097.0597.6297.626,546,900
Mar 24, 202596.3197.3896.2897.1197.111,423,900
Mar 21, 202593.8195.0193.5094.9194.911,397,200
Mar 20, 202594.0795.6894.0194.5894.581,443,100
Mar 19, 202593.9495.7693.5094.8094.804,071,800
Mar 18, 2025 0.108 Dividend
Mar 18, 202594.4294.4792.9393.3693.363,218,000
Mar 17, 202594.7595.7494.4095.1495.032,195,900
Mar 14, 202593.5594.9693.4094.8294.711,951,800
Mar 13, 202594.1694.1792.1492.4592.352,093,200
Mar 12, 202594.5894.9593.1194.2494.132,139,500
Mar 11, 202592.6794.1691.8592.7592.644,729,500
Mar 10, 202594.7294.8691.9592.9592.845,852,800
Mar 7, 202595.9396.9094.1696.5596.442,551,500
Mar 6, 202597.3298.3395.8196.2296.112,106,700
Mar 5, 202597.9199.4197.0999.0798.962,592,900
Mar 4, 202597.5799.4096.0297.7197.605,455,300
Mar 3, 2025101.53101.7897.8498.6098.493,235,900
Feb 28, 202599.19101.2598.65101.17101.062,330,700
Feb 27, 2025102.79102.8599.2999.3499.233,267,500
Feb 26, 2025101.99103.06101.41102.01101.891,304,700
Feb 25, 2025102.25102.28100.23101.28101.171,511,200
Feb 24, 2025103.95104.22102.22102.40102.281,649,300
Feb 21, 2025106.02106.03103.36103.43103.311,402,300
Feb 20, 2025106.52106.52105.12105.92105.80989,300
Feb 19, 2025106.42106.90106.01106.69106.571,011,300
Feb 18, 2025107.00107.09106.05106.66106.542,695,700
Feb 14, 2025106.45106.74106.24106.63106.512,087,400
Feb 13, 2025105.22106.46105.04106.44106.321,613,600
Feb 12, 2025104.08105.30103.97105.05104.931,224,500
Feb 11, 2025105.19105.56104.78105.28105.161,067,600
Feb 10, 2025105.26105.90105.26105.64105.52993,500
Feb 7, 2025105.88106.26104.54104.75104.631,237,500
Feb 6, 2025105.15105.73104.89105.68105.561,138,200
Feb 5, 2025104.19104.89103.87104.89104.771,521,200
Feb 4, 2025103.65104.51103.53104.42104.301,368,600
Feb 3, 2025102.12103.83101.81103.32103.202,634,600
Jan 31, 2025105.26106.02104.02104.19104.071,961,700
Jan 30, 2025104.38104.96103.50104.68104.561,674,400
Jan 29, 2025104.19104.25103.02103.79103.671,331,900
Jan 28, 2025102.95104.62102.08104.48104.361,970,600
Jan 27, 2025102.07103.24101.66102.44102.323,716,600
Jan 24, 2025106.86107.14105.95106.26106.141,156,200
Jan 23, 2025105.93106.65105.71106.65106.531,383,600
Jan 22, 2025106.00106.50105.85106.14106.021,465,500
Jan 21, 2025104.55104.98103.82104.84104.722,711,600
Jan 17, 2025103.97104.28103.34103.83103.711,282,500
Jan 16, 2025103.43103.45102.44102.50102.381,543,800
Jan 15, 2025102.10103.10101.70102.91102.791,658,600
Jan 14, 2025101.43101.6199.97100.53100.421,634,300
Jan 13, 202599.68100.8099.50100.76100.651,780,400
Jan 10, 2025101.95101.95100.42101.08100.971,924,000
Jan 8, 2025102.58102.93101.66102.54102.421,927,900
Jan 7, 2025104.72104.78102.04102.41102.292,048,400
Jan 6, 2025104.32105.01103.93104.35104.231,702,900
Jan 3, 2025102.19103.39102.04103.27103.151,600,400
Jan 2, 2025102.11102.69100.54101.51101.393,244,000
Dec 31, 2024102.68102.76101.35101.53101.411,795,000
Dec 30, 2024102.16103.21101.69102.42102.301,606,700
Dec 27, 2024104.46104.52102.72103.58103.461,592,800
Dec 26, 2024104.98105.40104.44105.13105.011,076,100
Dec 24, 2024104.18105.25104.11105.20105.08759,700
Dec 23, 2024103.01103.95102.23103.84103.721,780,100
Dec 20, 2024101.05103.77100.67102.76102.642,360,200
Dec 19, 2024102.72102.84101.57101.67101.553,041,800
Dec 18, 2024105.00105.47101.33101.57101.452,407,200
Dec 17, 2024 0.133 Dividend
Dec 17, 2024104.88105.20104.45104.99104.871,325,000
Dec 16, 2024104.78105.64104.60105.47105.221,278,000
Dec 13, 2024104.74105.09103.84104.36104.111,361,300
Dec 12, 2024104.56104.71104.15104.17103.922,005,300
Dec 11, 2024103.87104.97103.87104.81104.561,203,400
Dec 10, 2024103.62104.15102.93103.15102.901,111,900
Dec 9, 2024103.83103.94103.10103.39103.141,934,200
Dec 6, 2024103.48104.14103.48103.99103.741,455,100
Dec 5, 2024103.60103.76103.30103.36103.111,409,600
Dec 4, 2024102.82103.54102.75103.47103.222,142,000
Dec 3, 2024101.53102.20101.41102.14101.901,383,100
Dec 2, 2024101.00101.84101.00101.65101.411,528,800
Nov 29, 2024100.11100.97100.00100.96100.72678,800
Nov 27, 2024100.34100.3899.3999.9499.701,691,100
Nov 26, 2024100.13100.73100.13100.66100.421,577,100
Nov 25, 2024100.32100.5799.2499.6999.451,942,700
Nov 22, 202499.5699.8399.1999.6299.381,465,600
Nov 21, 2024100.14100.3398.3899.6399.391,890,500
Nov 20, 202499.6699.7198.3199.5499.301,718,400
Nov 19, 202498.1099.7298.1099.6599.411,334,300
Nov 18, 202498.4199.0798.0898.7198.471,331,800
Nov 15, 202499.4399.4797.9098.3398.091,682,300
Nov 14, 2024100.99101.12100.17100.34100.101,275,000
Nov 13, 2024101.04101.55100.59100.99100.753,105,500
Nov 12, 2024101.06101.28100.46101.08100.842,891,700
Nov 11, 2024101.38101.43100.50101.02100.782,004,300
Nov 8, 2024100.85101.36100.80101.14100.907,811,500
Nov 7, 202499.85100.9799.82100.83100.592,379,600
Nov 6, 202498.6199.4498.1899.2999.052,465,800
Nov 5, 202495.7796.9095.7796.8396.601,611,000
Nov 4, 202495.7296.1195.2495.5095.271,235,800
Nov 1, 202495.5196.5195.5095.8095.571,963,000
Oct 31, 202496.8796.8795.0995.1194.882,714,200
Oct 30, 202498.3998.6997.7597.9397.701,927,700
Oct 29, 202497.7098.6997.3998.4598.211,167,800
Oct 28, 202498.3398.3497.6397.6697.431,322,500
Oct 25, 202497.4698.4197.3497.5697.333,090,400
Oct 24, 202497.0097.2196.5297.0796.842,310,700
Oct 23, 202497.6197.6595.8196.4596.222,663,200
Oct 22, 202497.4098.2797.2198.0097.771,201,200
Oct 21, 202497.3597.9397.1097.9197.681,304,400
Oct 18, 202497.5997.7597.3497.5297.291,330,900
Oct 17, 202497.8497.9096.9997.0396.801,129,700
Oct 16, 202496.6996.9896.0696.8696.631,081,600
Oct 15, 202497.9198.0296.3796.7396.501,748,000
Oct 14, 202497.3698.0597.3697.8097.571,188,000
Oct 11, 202496.4997.1096.3496.9096.671,154,500
Oct 10, 202496.3997.0396.1396.6996.461,995,100
Oct 9, 202496.1396.8595.9296.7496.511,114,000
Oct 8, 202495.2896.2295.1396.1495.911,353,300
Oct 7, 202495.3495.6094.5194.6494.411,837,900
Oct 4, 202495.5795.7294.6895.6495.411,074,300
Oct 3, 202494.2695.0994.1194.6494.411,342,000
Oct 2, 202494.2694.8193.7094.5894.351,439,000
Oct 1, 202495.6695.6693.8294.4194.182,362,100
Sep 30, 202495.0195.8194.6795.7595.521,555,200
Sep 27, 202495.9395.9395.0295.2695.031,280,100
Sep 26, 202496.5596.6295.2095.8295.592,303,800
Sep 25, 2024 0.145 Dividend
Sep 25, 202495.2895.8695.2795.5395.301,706,900
Sep 24, 202495.3995.5894.4495.5395.161,415,500
Sep 23, 202495.0895.2794.7995.0894.711,214,300
Sep 20, 202495.0195.3094.3694.9094.532,610,200
Sep 19, 202494.8595.5094.4895.1194.742,216,600
Sep 18, 202493.3794.1692.7592.8292.462,589,400
Sep 17, 202493.6593.8892.6893.1492.782,588,500
Sep 16, 202492.9593.1592.4593.1192.751,555,100
Sep 13, 202493.0593.6292.9293.4093.031,055,000
Sep 12, 202492.0193.0991.6592.9292.561,569,300
Sep 11, 202490.2892.0588.7791.8891.521,584,300
Sep 10, 202489.6190.1188.9390.0689.711,669,300
Sep 9, 202489.0689.3888.3789.2588.901,757,800
Sep 6, 202490.2890.5288.0188.2287.883,105,600
Sep 5, 202489.9491.1389.7690.2089.8512,621,900
Sep 4, 202489.8090.8489.6090.1489.792,134,600
Sep 3, 202492.6792.6889.9290.3890.034,068,800
Aug 30, 202492.8493.3292.0993.2692.902,539,000
Aug 29, 202492.9093.6992.0592.2891.922,103,100
Aug 28, 202493.3593.5391.9392.5892.221,561,000
Aug 27, 202492.9093.6592.5293.4693.092,351,300
Aug 26, 202493.8894.1392.8193.2592.891,955,700
Aug 23, 202493.4594.2492.8993.8893.511,270,000
Aug 22, 202494.5594.6692.5692.7992.431,464,900
Aug 21, 202493.7794.4493.5194.1093.731,277,400
Aug 20, 202493.7794.2993.4393.7393.362,514,300
Aug 19, 202492.7193.8292.3793.7993.421,170,700
Aug 16, 202492.2492.9292.1692.6692.301,240,100
Aug 15, 202491.5892.6091.4892.5792.211,296,800
Aug 14, 202490.6390.9789.8190.6690.311,181,800
Aug 13, 202489.1090.4589.1090.4090.051,575,800
Aug 12, 202488.3488.9287.8788.3988.041,416,200
Aug 9, 202487.2888.3287.1588.0687.721,636,200
Aug 8, 202486.3887.6085.4487.4187.072,132,200
Aug 7, 202486.9687.5284.7784.8784.542,996,200
Aug 6, 202485.2787.1284.5485.6985.364,458,600
Aug 5, 202482.4186.0882.0284.7784.448,141,400
Aug 2, 202487.8188.5086.6687.6587.315,776,200
Aug 1, 202491.7792.5088.8089.5789.223,566,400
Jul 31, 202490.8191.6790.4491.2990.932,081,000
Jul 30, 202490.3390.5588.1388.8888.531,820,900
Jul 29, 202490.4390.8489.7190.0489.691,476,200
Jul 26, 202489.8490.5489.3989.9089.552,342,000
Jul 25, 202490.0090.9488.2389.0888.733,632,500
Jul 24, 202492.0792.1989.8390.0189.662,658,300
Jul 23, 202493.5794.2893.4293.5093.133,350,600
Jul 22, 202493.1493.7992.7293.5593.182,128,000
Jul 19, 202492.5693.2691.8892.0891.721,933,800
Jul 18, 202494.0594.0792.0992.7192.352,699,200
Jul 17, 202494.3694.4593.2993.3092.943,401,100
Jul 16, 202496.3796.5295.4996.0495.662,913,000
Jul 15, 202496.3396.9095.6296.0495.662,761,100
Jul 12, 202495.2396.5595.1395.7695.393,577,300
Jul 11, 202497.0797.1494.9195.1994.822,421,100
Jul 10, 202496.4697.2296.2197.1396.751,520,800
Jul 9, 202496.3096.5695.8496.0795.693,077,500
Jul 8, 202495.9696.0595.6895.9795.592,410,600
Jul 5, 202494.9995.8894.9095.8195.441,637,500
Jul 3, 202493.9494.9093.9294.8594.481,653,800
Jul 2, 202492.7794.0592.7794.0293.651,977,600
Jul 1, 202492.8593.3592.0593.2392.873,295,600
Jun 28, 202493.4394.1792.4892.5492.181,918,400
Jun 27, 202493.0293.5192.8493.2592.891,616,700
Jun 26, 202492.4393.0892.3892.9792.612,642,200
Jun 25, 202491.8992.6191.6592.5292.163,314,600
Jun 24, 202492.1492.6091.3591.3891.022,407,600
Jun 21, 202492.5392.9092.0392.3491.983,691,900
Jun 20, 202493.6593.8192.2092.6292.262,221,900
Jun 18, 202493.1593.3992.8993.3192.953,193,400
Jun 17, 202492.2293.5692.0093.1392.772,140,600
Jun 14, 202491.7892.2491.6292.2191.852,465,100
Jun 13, 202492.1492.2291.3791.9491.582,622,400
Jun 12, 202490.9492.1190.7691.4491.083,509,400
Jun 11, 2024 0.074 Dividend
Jun 11, 202489.1490.0988.8390.0689.715,110,700
Jun 10, 202488.8189.4288.6489.3288.903,147,400
Jun 7, 202488.9689.4988.6588.9788.554,043,500
Jun 6, 202489.2289.3988.6689.0188.5938,396,200
Jun 5, 202487.9589.0187.8089.0088.581,658,400
Jun 4, 202487.0487.4686.6887.3486.931,700,200
Jun 3, 202487.1887.3186.0687.0686.652,842,000
May 31, 202486.6886.7185.0086.6086.192,289,500
May 30, 202487.2687.3686.1586.4286.011,493,100
May 29, 202487.4388.0887.4387.7787.352,391,500
May 28, 202487.9288.1987.5988.1487.721,764,300
May 24, 202487.0687.7286.8487.5987.181,672,600
May 23, 202487.9887.9886.4486.7786.362,607,900
May 22, 202487.1887.2886.4686.9086.491,025,900
May 21, 202486.6387.2086.5787.1686.751,529,400
May 20, 202486.3687.0186.3586.8486.431,152,000
May 17, 202486.4386.4885.9086.2985.881,349,700
May 16, 202486.6686.9486.2786.2785.861,361,500
May 15, 202485.6786.7285.5586.6686.251,457,900
May 14, 202484.6185.4284.5685.2684.861,333,700
May 13, 202485.0185.0184.4784.7584.351,124,900

Related Tickers