NYSE:IVW Fund Quote

Last Price92.96

Change+0.13 (0.14%)

iShares S&P 500 Growth ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	2,730,855	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	2,592,854	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	2,695,674	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
1/27/2025	102.07	103.24	101.66	102.44	3,716,039	102.32
1/24/2025	106.86	107.14	105.95	106.26	1,156,182	106.14
1/23/2025	105.93	106.65	105.71	106.65	1,383,616	106.53
1/22/2025	106.00	106.50	105.85	106.14	1,465,527	106.02
1/21/2025	104.55	104.97	103.82	104.84	2,711,661	104.72
1/17/2025	103.97	104.28	103.34	103.83	1,282,964	103.71
1/16/2025	103.43	103.45	102.44	102.50	1,543,824	102.38
1/15/2025	102.10	103.10	101.70	102.91	1,658,580	102.79
1/14/2025	101.43	101.61	99.97	100.53	1,634,275	100.42
1/13/2025	99.68	100.80	99.50	100.76	1,780,544	100.65
1/10/2025	101.95	101.95	100.42	101.08	1,924,026	100.97
1/08/2025	102.58	102.93	101.66	102.54	1,929,018	102.42
1/07/2025	104.72	104.78	102.03	102.41	2,048,413	102.29
1/06/2025	104.32	105.01	103.92	104.35	1,701,695	104.23
1/03/2025	102.19	103.39	102.04	103.27	1,600,441	103.15
1/02/2025	102.11	102.69	100.54	101.51	3,243,986	101.39