MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVW — iShares S&P 500 Growth ETF
NYSE ArcaiShares S&P 500 Growth ETF
$143.91
+1.38(+0.97%)
- O
- 144.31
- H
- 144.74
- L
- 143.50
- V
- 2.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$143.91
Period Return+63.07%
Period High$144.74
Period Low$86.74
Avg Daily Volume2.66M
Total Trading Days365
IVW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $144.31 | $144.74 | $143.50 | $143.91 | +$1.38 | +0.97% | 2,505,179 | $144.17 | $143.50 $144.74 |
| Oct 1, 2026 | $142.96 | $143.06 | $141.56 | $142.53 | +$0.27 | +0.19% | 2,303,871 | $142.51 | $141.56 $143.06 |
| Sep 30, 2026 | $142.90 | $143.70 | $142.18 | $142.26 | $-0.08 | -0.06% | 1,715,360 | $143.09 | $142.18 $143.70 |
| Sep 29, 2026 | $142.98 | $142.98 | $141.90 | $142.34 | +$0.13 | +0.09% | 1,500,360 | $142.34 | $141.90 $142.98 |
| Sep 28, 2026 | $142.74 | $143.11 | $141.56 | $142.21 | $-1.07 | -0.75% | 1,446,947 | $142.41 | $141.56 $143.11 |
| Sep 25, 2026 | $142.80 | $143.44 | $142.27 | $143.28 | +$0.92 | +0.65% | 1,413,493 | $143.05 | $142.27 $143.44 |
| Sep 24, 2026 | $140.98 | $142.58 | $140.97 | $142.36 | +$0.15 | +0.11% | 1,248,972 | $141.97 | $140.97 $142.58 |
| Sep 23, 2026 | $143.53 | $143.53 | $141.80 | $142.21 | $-1.35 | -0.94% | 1,369,455 | $142.33 | $141.80 $143.53 |
| Sep 22, 2026 | $143.37 | $143.89 | $143.24 | $143.56 | +$0.19 | +0.13% | 3,708,747 | $143.54 | $143.24 $143.89 |
| Sep 21, 2026 | $141.27 | $143.68 | $140.99 | $143.37 | +$3.24 | +2.31% | 1,418,278 | $143.00 | $140.99 $143.68 |
| Sep 18, 2026 | $139.95 | $140.27 | $139.21 | $140.13 | +$0.76 | +0.55% | 1,311,550 | $139.75 | $139.21 $140.27 |
| Sep 17, 2026 | $139.54 | $139.59 | $138.86 | $139.37 | +$2.03 | +1.48% | 1,025,037 | $139.25 | $138.86 $139.59 |
| Sep 16, 2026 | $138.10 | $138.67 | $136.42 | $137.34 | $-0.10 | -0.07% | 1,638,649 | $137.78 | $136.42 $138.67 |
| Sep 15, 2026 | $138.15 | $138.20 | $137.17 | $137.44 | $-0.88 | -0.64% | 1,028,962 | $137.42 | $137.17 $138.20 |
| Sep 14, 2026 | $137.66 | $138.89 | $137.28 | $138.32 | $-0.99 | -0.71% | 2,093,605 | $138.24 | $137.28 $138.89 |
| Sep 11, 2026 | $139.59 | $139.94 | $139.27 | $139.31 | +$1.13 | +0.82% | 1,061,686 | $139.60 | $139.27 $139.94 |
| Sep 10, 2026 | $138.07 | $138.64 | $137.78 | $138.18 | $-1.15 | -0.83% | 1,529,822 | $138.22 | $137.78 $138.64 |
| Sep 9, 2026 | $139.51 | $139.69 | $138.94 | $139.33 | $-0.49 | -0.35% | 1,565,843 | $139.33 | $138.94 $139.69 |
| Sep 8, 2026 | $140.59 | $140.60 | $139.65 | $139.82 | $-0.73 | -0.52% | 1,228,717 | $140.01 | $139.65 $140.60 |
| Sep 4, 2026 | $141.01 | $141.22 | $140.19 | $140.55 | $-0.19 | -0.14% | 1,176,454 | $140.54 | $140.19 $141.22 |
| Sep 3, 2026 | $139.47 | $141.02 | $139.37 | $140.74 | +$1.82 | +1.31% | 1,376,535 | $140.53 | $139.37 $141.02 |
| Sep 2, 2026 | $138.32 | $139.26 | $138.13 | $138.92 | +$0.71 | +0.51% | 1,188,588 | $138.88 | $138.13 $139.26 |
| Sep 1, 2026 | $138.05 | $139.02 | $137.74 | $138.21 | $-1.39 | -1.00% | 2,312,557 | $138.15 | $137.74 $139.02 |
| Aug 31, 2026 | $139.63 | $139.81 | $139.03 | $139.60 | $-0.42 | -0.30% | 1,185,433 | $139.43 | $139.03 $139.81 |
| Aug 28, 2026 | $140.78 | $141.72 | $139.84 | $140.02 | $-0.80 | -0.57% | 1,263,048 | $140.53 | $139.84 $141.72 |
| Aug 27, 2026 | $140.06 | $140.94 | $139.53 | $140.82 | +$2.21 | +1.59% | 1,256,170 | $140.45 | $139.53 $140.94 |
| Aug 26, 2026 | $138.64 | $138.94 | $138.07 | $138.61 | $-0.19 | -0.14% | 1,086,445 | $138.57 | $138.07 $138.94 |
| Aug 25, 2026 | $138.76 | $139.22 | $138.10 | $138.80 | +$0.92 | +0.67% | 1,125,629 | $138.62 | $138.10 $139.22 |
| Aug 24, 2026 | $138.50 | $138.50 | $137.43 | $137.88 | $-0.95 | -0.68% | 1,145,467 | $138.07 | $137.43 $138.50 |
| Aug 21, 2026 | $139.11 | $139.36 | $138.42 | $138.83 | +$0.46 | +0.33% | 1,186,892 | $138.90 | $138.42 $139.36 |