iShares S&P 500 Growth ETF (IVW)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	93.02	94.32	92.74	94.11	1,136,404	94.11
4/24/2025	90.67	92.90	90.56	92.81	1,175,737	92.81
4/23/2025	91.27	92.17	90.05	90.39	2,033,836	90.39
4/22/2025	87.01	88.77	86.74	88.25	2,116,140	88.25
4/21/2025	87.29	87.37	84.89	85.89	1,924,626	85.89
4/17/2025	89.14	89.22	87.92	88.46	1,467,897	88.46
4/16/2025	89.26	89.96	87.16	88.38	1,832,120	88.38
4/15/2025	91.15	91.87	90.75	90.99	1,133,453	90.99
4/14/2025	92.32	92.42	90.17	90.99	1,704,724	90.99
4/11/2025	88.52	90.74	87.97	90.39	2,274,585	90.39
4/10/2025	90.06	90.39	85.99	88.73	2,671,071	88.73
4/09/2025	82.85	92.79	82.64	92.32	4,175,193	92.32
4/08/2025	87.42	88.26	81.64	82.96	3,817,310	82.96
4/07/2025	80.27	86.56	79.31	84.05	6,402,576	84.05
4/04/2025	86.40	86.87	83.67	83.65	6,188,646	83.65
4/03/2025	90.12	90.87	89.02	89.13	9,262,037	89.13
4/02/2025	92.14	94.95	92.08	94.31	3,734,259	94.31
4/01/2025	92.45	93.80	91.89	93.50	2,442,993	93.50
3/31/2025	90.94	92.96	90.11	92.83	2,428,956	92.83
3/28/2025	94.50	94.77	92.33	92.55	1,329,671	92.55
3/27/2025	95.01	96.09	94.57	94.86	1,812,525	94.86
3/26/2025	97.32	97.42	95.19	95.50	2,730,852	95.50
3/25/2025	97.42	97.70	97.05	97.62	6,547,835	97.62
3/24/2025	96.31	97.38	96.28	97.11	1,423,954	97.11
3/21/2025	93.81	95.01	93.50	94.91	1,397,398	94.91
3/20/2025	94.07	95.68	94.01	94.58	1,443,067	94.58
3/19/2025	93.94	95.76	93.50	94.80	4,072,023	94.80
3/18/2025	94.42	94.47	92.93	93.36	3,218,040	93.36
3/17/2025	94.75	95.74	94.40	95.14	2,195,892	95.03
3/14/2025	93.55	94.96	93.40	94.82	1,951,802	94.71
3/13/2025	94.16	94.17	92.14	92.45	2,093,213	92.34
3/12/2025	94.58	94.95	93.11	94.24	2,139,508	94.13
3/11/2025	92.67	94.16	91.85	92.75	4,729,736	92.64
3/10/2025	94.72	94.86	91.95	92.95	5,853,093	92.84
3/07/2025	95.93	96.90	94.16	96.55	2,551,454	96.44
3/06/2025	97.32	98.33	95.81	96.22	2,106,703	96.11
3/05/2025	97.91	99.41	97.09	99.07	2,592,832	98.96
3/04/2025	97.57	99.40	96.02	97.71	5,442,016	97.60
3/03/2025	101.53	101.78	97.84	98.60	3,235,444	98.49
2/28/2025	99.19	101.25	98.65	101.17	2,330,700	101.06
2/27/2025	102.79	102.85	99.29	99.34	3,266,486	99.23
2/26/2025	101.99	103.06	101.41	102.01	1,304,672	101.89
2/25/2025	102.25	102.28	100.23	101.28	1,508,220	101.17
2/24/2025	103.95	104.22	102.22	102.40	1,649,284	102.28
2/21/2025	106.02	106.03	103.36	103.43	1,402,299	103.31
2/20/2025	106.52	106.52	105.12	105.92	989,323	105.80
2/19/2025	106.42	106.89	106.01	106.69	1,011,455	106.57
2/18/2025	107.00	107.09	106.05	106.66	2,695,724	106.54
2/14/2025	106.45	106.74	106.24	106.63	2,087,493	106.51
2/13/2025	105.22	106.46	105.04	106.44	1,613,553	106.32
2/12/2025	104.08	105.30	103.97	105.05	1,224,530	104.93
2/11/2025	105.19	105.56	104.78	105.28	1,067,562	105.16
2/10/2025	105.26	105.90	105.26	105.64	993,506	105.52
2/07/2025	105.88	106.26	104.54	104.75	1,237,529	104.63
2/06/2025	105.15	105.73	104.89	105.68	1,138,249	105.56
2/05/2025	104.19	104.89	103.87	104.89	1,521,178	104.77
2/04/2025	103.65	104.51	103.53	104.42	1,368,616	104.30
2/03/2025	102.12	103.83	101.81	103.32	2,634,636	103.20
1/31/2025	105.26	106.02	104.02	104.19	1,962,067	104.07
1/30/2025	104.38	104.96	103.50	104.68	1,674,424	104.56
1/29/2025	104.19	104.25	103.02	103.79	1,331,874	103.67
1/28/2025	102.95	104.62	102.08	104.48	1,970,553	104.36