iShares S&P 500 Growth ETF (IVW)

104.50Last Price

-0.18 (-0.17%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	103.60	103.76	103.30	103.36	1,409,576	103.23
12/04/2024	102.82	103.54	102.75	103.47	2,142,064	103.34
12/03/2024	101.53	102.20	101.41	102.14	1,383,148	102.01
12/02/2024	101.00	101.83	101.00	101.65	1,528,764	101.52
11/29/2024	100.11	100.97	100.00	100.96	678,805	100.83
11/27/2024	100.34	100.38	99.39	99.94	1,691,177	99.81
11/26/2024	100.13	100.73	100.13	100.66	1,577,091	100.53
11/25/2024	100.32	100.57	99.24	99.69	1,942,711	99.56
11/22/2024	99.56	99.83	99.19	99.62	1,465,586	99.49
11/21/2024	100.14	100.33	98.38	99.63	1,890,495	99.50
11/20/2024	99.66	99.71	98.31	99.54	1,718,414	99.41
11/19/2024	98.10	99.72	98.10	99.65	1,334,305	99.52
11/18/2024	98.41	99.06	98.08	98.71	1,333,316	98.59
11/15/2024	99.43	99.47	97.90	98.33	1,682,320	98.21
11/14/2024	100.99	101.12	100.17	100.34	1,275,005	100.21
11/13/2024	101.04	101.55	100.59	100.99	3,105,457	100.86
11/12/2024	101.06	101.28	100.46	101.08	2,891,680	100.95
11/11/2024	101.38	101.43	100.50	101.02	2,030,193	100.89
11/08/2024	100.85	101.36	100.80	101.14	7,811,517	101.01
11/07/2024	99.85	100.97	99.82	100.83	2,379,628	100.70
11/06/2024	98.61	99.44	98.18	99.29	2,465,799	99.16
11/05/2024	95.77	96.90	95.77	96.83	1,611,045	96.71
11/04/2024	95.72	96.11	95.24	95.50	1,235,832	95.38
11/01/2024	95.51	96.51	95.50	95.80	1,963,010	95.68
10/31/2024	96.87	96.87	95.08	95.11	2,714,176	94.99