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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2026	119.63	120.31	119.22	119.95	3,503,495	-0.19(-0.16%)
Feb 18, 2026	119.70	120.89	119.43	120.14	3,683,761	+0.74(+0.62%)
Feb 17, 2026	118.35	119.98	117.50	119.40	5,239,497	+0.39(+0.33%)
Feb 13, 2026	119.66	120.04	118.40	119.01	6,110,307	-0.48(-0.40%)
Feb 12, 2026	122.14	122.31	119.29	119.49	4,035,886	-2.14(-1.76%)
Feb 11, 2026	122.99	123.17	120.91	121.63	5,065,282	-0.26(-0.21%)
Feb 10, 2026	122.88	122.97	121.77	121.89	3,357,665	-0.66(-0.54%)
Feb 09, 2026	121.02	123.18	120.72	122.55	3,411,402	+1.33(+1.10%)
Feb 06, 2026	119.16	121.57	118.89	121.22	5,892,271	+2.95(+2.49%)
Feb 05, 2026	118.70	119.66	117.52	118.27	7,314,408	-1.81(-1.51%)
Feb 04, 2026	122.28	122.28	118.94	120.08	5,847,383	-2.19(-1.79%)
Feb 03, 2026	124.86	124.93	121.14	122.27	5,589,803	-2.01(-1.62%)
Feb 02, 2026	123.35	124.86	123.34	124.28	2,432,447	+0.39(+0.31%)
Jan 30, 2026	124.42	125.03	123.42	123.89	4,376,901	-1.06(-0.85%)
Jan 29, 2026	125.50	125.65	122.38	124.95	9,335,700	-0.66(-0.53%)
Jan 28, 2026	125.96	126.03	125.08	125.61	3,996,970	+0.13(+0.10%)
Jan 27, 2026	124.99	125.79	124.89	125.48	2,483,712	+1.17(+0.94%)
Jan 26, 2026	123.61	124.74	123.50	124.31	3,334,914	+0.79(+0.64%)
Jan 23, 2026	123.12	124.04	122.72	123.52	3,965,663	+0.52(+0.42%)
Jan 22, 2026	123.31	123.36	122.46	123.00	3,697,355	+0.93(+0.76%)
Jan 21, 2026	121.11	122.91	120.66	122.07	7,172,226	+1.16(+0.96%)
Jan 20, 2026	121.73	122.37	120.72	120.91	8,920,264	-3.02(-2.44%)
Jan 16, 2026	124.43	124.70	123.52	123.93	2,743,751	+0.11(+0.09%)
Jan 15, 2026	124.62	124.84	123.60	123.82	4,947,859	+0.41(+0.33%)
Jan 14, 2026	124.10	124.16	122.48	123.41	4,557,407	-1.46(-1.17%)
Jan 13, 2026	125.19	125.51	124.35	124.87	2,856,961	-0.22(-0.18%)
Jan 12, 2026	123.95	125.47	123.88	125.09	2,614,168	+0.43(+0.34%)
Jan 09, 2026	123.95	124.95	123.64	124.66	2,287,164	+0.93(+0.75%)
Jan 08, 2026	124.81	124.82	123.26	123.73	2,726,504	-1.03(-0.83%)
Jan 07, 2026	124.51	125.56	124.22	124.76	2,418,652	+0.30(+0.24%)
Jan 06, 2026	124.05	124.57	123.58	124.46	2,591,968	+0.67(+0.54%)
Jan 05, 2026	124.22	124.46	123.56	123.79	3,095,369	+0.45(+0.36%)
Jan 02, 2026	124.27	124.94	122.65	123.34	3,738,863	+0.08(+0.06%)
Dec 31, 2025	124.30	124.39	123.21	123.26	1,584,098	-0.90(-0.72%)
Dec 30, 2025	124.24	124.62	124.12	124.16	1,306,724	-0.21(-0.17%)
Dec 29, 2025	124.14	124.56	123.88	124.37	1,248,290	-0.62(-0.50%)
Dec 26, 2025	125.15	125.39	124.81	124.99	1,132,566	-0.01(-0.01%)
Dec 24, 2025	124.63	125.04	124.53	125.00	636,834	+0.33(+0.26%)
Dec 23, 2025	123.46	124.73	123.43	124.67	1,211,540	+1.00(+0.81%)
Dec 22, 2025	123.79	123.79	123.10	123.67	1,300,905	+0.91(+0.74%)
Dec 19, 2025	121.87	122.81	121.79	122.76	1,345,619	+1.55(+1.28%)
Dec 18, 2025	121.25	121.93	120.73	121.21	1,468,252	+1.44(+1.20%)
Dec 17, 2025	122.15	122.15	119.73	119.77	1,700,701	-2.29(-1.88%)
Dec 16, 2025	121.53	122.37	121.11	122.06	1,531,702	+0.15(+0.12%)
Dec 15, 2025	123.06	123.07	121.58	121.91	1,815,344	-0.35(-0.29%)
Dec 12, 2025	123.87	124.04	121.61	122.26	2,524,115	-2.03(-1.63%)
Dec 11, 2025	123.64	124.35	122.71	124.29	2,035,705	-0.10(-0.08%)
Dec 10, 2025	123.77	124.70	123.31	124.39	3,385,191	+0.48(+0.39%)
Dec 09, 2025	123.75	124.22	123.49	123.91	1,473,044	-0.04(-0.03%)
Dec 08, 2025	124.58	124.72	123.49	123.95	1,804,109	-0.42(-0.34%)
Dec 05, 2025	124.23	124.82	123.99	124.37	1,553,615	+0.39(+0.31%)
Dec 04, 2025	124.15	124.15	123.29	123.98	1,772,573	+0.51(+0.41%)
Dec 03, 2025	122.93	123.75	122.49	123.47	2,439,639	+0.23(+0.19%)
Dec 02, 2025	123.30	123.92	122.77	123.24	1,831,674	+0.39(+0.32%)

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 Privacy Policy and Terms Of Service.