iShares S&P 500 Growth ETF (IVW)

Historical Prices For iShares S&P 500 Growth ETF (IVW)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	110.36	111.06	110.25	110.80	1,299,385	110.80
7/02/2025	108.91	109.69	108.89	109.76	1,454,268	109.76
7/01/2025	109.65	109.78	108.48	108.97	3,577,516	108.97
6/30/2025	110.18	110.35	109.68	110.10	4,441,216	110.10
6/27/2025	109.09	109.75	108.62	109.49	1,504,117	109.49
6/26/2025	108.25	108.99	107.97	108.91	3,289,538	108.91
6/25/2025	107.88	108.22	107.57	107.83	1,616,294	107.83
6/24/2025	106.97	107.63	106.74	107.48	6,946,706	107.48
6/23/2025	104.68	106.00	104.21	105.92	1,546,205	105.92
6/20/2025	105.82	105.90	104.40	104.61	1,427,106	104.61
6/18/2025	105.58	106.16	105.11	105.27	1,479,981	105.27
6/17/2025	105.80	106.14	105.25	105.39	1,278,928	105.39
6/16/2025	105.69	106.68	105.69	106.27	1,151,112	106.27
6/13/2025	105.22	106.03	104.80	105.10	2,091,202	104.98
6/12/2025	105.71	106.60	105.63	106.41	1,574,316	106.29
6/11/2025	106.50	106.81	105.62	105.98	1,824,044	105.86
6/10/2025	105.75	106.30	105.20	106.19	1,863,596	106.07
6/09/2025	105.68	105.87	105.30	105.58	2,487,700	105.46
6/06/2025	105.54	105.98	105.19	105.55	1,037,393	105.43
6/05/2025	105.63	105.97	104.02	104.43	1,760,412	104.31
6/04/2025	105.25	105.51	104.87	105.30	6,892,262	105.18
6/03/2025	104.48	105.36	104.34	105.10	1,284,352	104.98
6/02/2025	103.22	104.41	102.92	104.39	1,452,137	104.27
5/30/2025	103.59	103.93	102.32	103.58	2,387,705	103.46
5/29/2025	104.80	104.86	103.29	103.79	1,572,584	103.67
5/28/2025	103.93	104.29	103.28	103.43	1,751,652	103.31
5/27/2025	102.73	103.89	102.56	103.81	2,301,321	103.69
5/23/2025	100.83	102.03	100.76	101.43	7,204,226	101.32
5/22/2025	101.96	102.94	101.77	102.19	1,942,349	102.08
5/21/2025	102.73	103.93	101.63	101.94	2,709,617	101.83
5/20/2025	103.56	103.74	102.81	103.47	13,113,216	103.35
5/19/2025	102.50	104.13	102.50	103.99	1,494,812	103.87
5/16/2025	103.71	104.00	103.03	103.92	1,052,712	103.80
5/15/2025	102.82	103.75	102.54	103.31	1,912,760	103.19
5/14/2025	102.98	103.47	102.72	103.21	2,040,795	103.09
5/13/2025	101.25	102.92	101.06	102.45	2,727,412	102.33
5/12/2025	100.51	100.82	99.45	100.75	2,002,773	100.64
5/09/2025	97.51	97.78	96.63	97.06	940,593	96.95
5/08/2025	97.44	98.09	96.48	97.18	1,429,977	97.07
5/07/2025	96.35	96.94	95.32	96.51	1,151,060	96.40
5/06/2025	95.85	96.85	95.68	96.18	1,024,786	96.07
5/05/2025	96.66	97.69	96.66	97.08	2,318,618	96.97
5/02/2025	97.01	97.97	96.78	97.56	1,626,939	97.45
5/01/2025	96.30	96.96	95.69	95.78	1,387,420	95.67
4/30/2025	93.00	95.02	92.10	94.65	1,154,297	94.54
4/29/2025	93.67	94.85	93.56	94.68	1,140,820	94.57
4/28/2025	94.31	94.59	92.80	94.04	943,891	93.93
4/25/2025	93.02	94.32	92.74	94.11	1,136,404	94.00
4/24/2025	90.67	92.90	90.56	92.81	1,175,737	92.71
4/23/2025	91.27	92.17	90.05	90.39	2,033,836	90.29
4/22/2025	87.01	88.77	86.74	88.25	2,116,140	88.15
4/21/2025	87.29	87.37	84.89	85.89	1,924,626	85.79
4/17/2025	89.14	89.22	87.92	88.46	1,467,897	88.36
4/16/2025	89.26	89.96	87.16	88.38	1,832,120	88.28
4/15/2025	91.15	91.87	90.75	90.99	1,133,453	90.89
4/14/2025	92.32	92.42	90.17	90.99	1,704,724	90.89
4/11/2025	88.52	90.74	87.97	90.39	2,274,585	90.29
4/10/2025	90.06	90.39	85.99	88.73	2,671,071	88.63
4/09/2025	82.85	92.79	82.64	92.32	4,176,351	92.22
4/08/2025	87.42	88.26	81.64	82.96	3,817,310	82.87
4/07/2025	80.27	86.56	79.31	84.05	6,402,576	83.96
4/04/2025	86.40	86.87	83.62	83.65	6,188,646	83.56