iShares S&P 500 Growth ETF (IVW)

99.07Last Price

+1.36 (1.39%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	97.91	99.41	97.09	99.07	2,592,832	99.07
3/04/2025	97.57	99.40	96.02	97.71	5,442,016	97.71
3/03/2025	101.53	101.78	97.84	98.60	3,235,444	98.60
2/28/2025	99.19	101.25	98.65	101.17	2,330,700	101.17
2/27/2025	102.79	102.85	99.29	99.34	3,266,486	99.34
2/26/2025	101.99	103.06	101.41	102.01	1,304,672	102.01
2/25/2025	102.25	102.28	100.23	101.28	1,508,220	101.28
2/24/2025	103.95	104.22	102.22	102.40	1,649,284	102.40
2/21/2025	106.02	106.03	103.36	103.43	1,402,299	103.43
2/20/2025	106.52	106.52	105.12	105.92	989,323	105.92
2/19/2025	106.42	106.89	106.01	106.69	1,011,455	106.69
2/18/2025	107.00	107.09	106.05	106.66	2,695,724	106.66
2/14/2025	106.45	106.74	106.24	106.63	2,087,493	106.63
2/13/2025	105.22	106.46	105.04	106.44	1,613,553	106.44
2/12/2025	104.08	105.30	103.97	105.05	1,224,530	105.05
2/11/2025	105.19	105.56	104.78	105.28	1,067,562	105.28
2/10/2025	105.26	105.90	105.26	105.64	993,506	105.64
2/07/2025	105.88	106.26	104.54	104.75	1,237,529	104.75
2/06/2025	105.15	105.73	104.89	105.68	1,138,249	105.68
2/05/2025	104.19	104.89	103.87	104.89	1,521,178	104.89
2/04/2025	103.65	104.51	103.53	104.42	1,368,616	104.42
2/03/2025	102.12	103.83	101.81	103.32	2,634,636	103.32
1/31/2025	105.26	106.02	104.02	104.19	1,962,067	104.19
1/30/2025	104.38	104.96	103.50	104.68	1,674,424	104.68
1/29/2025	104.19	104.25	103.02	103.79	1,331,874	103.79
1/28/2025	102.95	104.62	102.08	104.48	1,970,553	104.48
1/27/2025	102.07	103.24	101.66	102.44	3,716,039	102.44
1/24/2025	106.86	107.14	105.95	106.26	1,156,182	106.26
1/23/2025	105.93	106.65	105.71	106.65	1,383,616	106.65
1/22/2025	106.00	106.50	105.85	106.14	1,465,527	106.14
1/21/2025	104.55	104.97	103.82	104.84	2,711,661	104.84
1/17/2025	103.97	104.28	103.34	103.83	1,282,964	103.83
1/16/2025	103.43	103.45	102.44	102.50	1,543,824	102.50
1/15/2025	102.10	103.10	101.70	102.91	1,658,580	102.91
1/14/2025	101.43	101.61	99.97	100.53	1,634,275	100.53
1/13/2025	99.68	100.80	99.50	100.76	1,780,544	100.76
1/10/2025	101.95	101.95	100.42	101.08	1,924,026	101.08
1/08/2025	102.58	102.93	101.66	102.54	1,929,018	102.54
1/07/2025	104.72	104.78	102.03	102.41	2,048,413	102.41
1/06/2025	104.32	105.01	103.92	104.35	1,701,695	104.35
1/03/2025	102.19	103.39	102.04	103.27	1,600,441	103.27
1/02/2025	102.11	102.69	100.54	101.51	3,243,986	101.51
12/31/2024	102.42	0.00	102.42	101.53	0	101.53
12/30/2024	102.16	103.21	101.69	102.42	1,599,330	102.42
12/27/2024	104.46	104.52	102.72	103.58	1,592,980	103.58
12/26/2024	104.98	105.40	104.44	105.13	1,076,131	105.13
12/24/2024	104.18	105.25	104.11	105.20	759,655	105.20
12/23/2024	103.01	103.95	102.23	103.84	1,780,114	103.84
12/20/2024	101.05	103.77	100.67	102.76	2,360,427	102.76
12/19/2024	102.72	102.84	101.57	101.67	3,036,438	101.67
12/18/2024	105.00	105.47	101.33	101.57	2,405,086	101.57
12/17/2024	104.88	105.20	104.45	104.99	1,324,955	104.99
12/16/2024	104.78	105.64	104.60	105.47	1,278,008	105.34
12/13/2024	104.74	105.09	103.84	104.36	1,361,322	104.23
12/12/2024	104.56	104.71	104.15	104.17	2,005,303	104.04
12/11/2024	103.87	104.97	103.87	104.81	1,203,405	104.68
12/10/2024	103.62	104.15	102.93	103.15	1,111,888	103.02
12/09/2024	103.83	103.94	103.10	103.39	1,934,215	103.26
12/06/2024	103.48	104.14	103.48	103.99	1,455,128	103.86