IVW: iShares S&P 500 Growth ETF

As of Friday, August 7th, 2026

$ 142.10

+0.99 +0.70%

Open: 142.09
High: 142.41
Low: 141.35
Volume: 941,747
Previous Close on Thursday, August 6th, 2026

$ 141.11

-0.13 -0.09%

Open: 141.02
High: 142.03
Low: 140.78
Volume: 1,127,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 142.09 142.41 141.35 142.10 941,747 +0.99 +0.70
2026-08-06 141.02 142.03 140.78 141.11 1,127,211 -0.13 -0.09
2026-08-05 142.75 143.26 141.17 141.24 1,429,718 -0.29 -0.20
2026-08-04 139.35 142.09 139.35 141.53 1,314,050 +3.29 +2.38
2026-08-03 135.49 138.63 135.48 138.24 1,399,525 +2.99 +2.21
2026-07-31 134.78 135.73 133.08 135.25 1,263,808 +1.92 +1.44
2026-07-30 131.73 133.57 131.41 133.33 1,575,130 +4.05 +3.13
2026-07-29 131.61 132.37 129.12 129.28 1,852,765 -2.55 -1.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.26
On 2026-08-05		 135.48
On 2026-08-03		 6.85 5.06 143.26
On 2026-08-05		 140.78
On 2026-08-06		 -1.73 140.84
10D 143.26
On 2026-08-05		 129.12
On 2026-07-29		 9.27 6.98 134.37
On 2026-07-27		 129.12
On 2026-07-29		 -3.91 136.62
20D 143.26
On 2026-08-05		 129.12
On 2026-07-29		 3.51 2.53 138.67
On 2026-07-15		 129.12
On 2026-07-29		 -6.89 136.15
WTD 143.26
On 2026-08-05		 135.48
On 2026-08-03		 6.85 5.06 143.26
On 2026-08-05		 140.78
On 2026-08-06		 -1.73 140.84
MTD 143.26
On 2026-08-05		 135.48
On 2026-08-03		 6.85 5.06 143.26
On 2026-08-05		 140.78
On 2026-08-06		 -1.73 140.84
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

101.40 -0.10 -0.10 1,092,700
NWN

Northwest Natural Holding Co.

50.47 -0.30 -0.59 235,818
NXRT

NexPoint Residential Trust Inc.

25.53 +0.60 +2.41 226,334
KKR

KKR & Co. Inc.

102.81 -0.54 -0.52 7,020,327
IVW

iShares S&P 500 Growth ETF

142.10 +0.99 +0.70 941,747