$138.59
+0.82 (+0.595%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.10 | $139.04 | Friday, 10th Jul 2026 IVW stock ended at $138.59. This is 0.595% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 1.24% from a day low at $136.93 to a day high of $138.63. |
| 90 days | $120.09 | $141.98 | |
| 52 weeks | $108.14 | $141.98 |
Historical iShares S&P 500 Growth ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $137.67 | $138.63 | $136.93 | $138.59 | 991 195 |
| Jul 09, 2026 | $136.81 | $137.83 | $136.03 | $137.77 | 1 312 918 |
| Jul 08, 2026 | $134.92 | $136.40 | $134.51 | $136.25 | 1 491 643 |
| Jul 07, 2026 | $136.25 | $136.60 | $135.00 | $136.06 | 1 574 253 |
| Jul 06, 2026 | $136.51 | $137.49 | $136.17 | $137.12 | 1 630 195 |
| Jul 02, 2026 | $136.89 | $137.72 | $134.54 | $135.41 | 1 783 767 |
| Jul 01, 2026 | $136.94 | $137.74 | $136.15 | $136.88 | 2 655 491 |
| Jun 30, 2026 | $135.85 | $137.87 | $135.71 | $137.53 | 1 404 564 |
| Jun 29, 2026 | $134.17 | $135.71 | $133.03 | $135.60 | 1 641 247 |
| Jun 26, 2026 | $132.20 | $134.13 | $131.66 | $132.58 | 52 301 |
| Jun 25, 2026 | $134.88 | $134.89 | $132.01 | $133.46 | 11 935 391 |
| Jun 24, 2026 | $134.07 | $135.03 | $132.57 | $133.36 | 1 621 605 |
| Jun 23, 2026 | $133.78 | $135.15 | $133.47 | $133.71 | 1 688 360 |
| Jun 22, 2026 | $138.03 | $138.40 | $136.41 | $136.89 | 1 481 623 |
| Jun 18, 2026 | $137.81 | $138.26 | $136.74 | $137.95 | 1 402 920 |
| Jun 17, 2026 | $137.62 | $137.77 | $135.36 | $135.68 | 3 081 455 |
| Jun 16, 2026 | $138.55 | $138.58 | $137.09 | $137.18 | 1 302 123 |
| Jun 15, 2026 | $137.81 | $139.04 | $137.68 | $138.73 | 1 570 152 |
| Jun 12, 2026 | $135.01 | $135.73 | $133.65 | $135.00 | 4 359 779 |
| Jun 11, 2026 | $131.97 | $134.79 | $131.10 | $134.50 | 3 543 278 |
| Jun 10, 2026 | $133.39 | $134.82 | $131.48 | $131.55 | 3 305 458 |
| Jun 09, 2026 | $136.55 | $137.37 | $130.98 | $134.59 | 4 011 510 |
| Jun 08, 2026 | $136.19 | $136.49 | $135.14 | $135.49 | 1 890 952 |
| Jun 05, 2026 | $138.38 | $138.53 | $134.16 | $134.60 | 3 355 559 |
| Jun 04, 2026 | $138.46 | $140.40 | $138.08 | $139.93 | 1 796 637 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVW stock historical prices to predict future price movements?
Trend Analysis: Examine the IVW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IVW