iShares S&P 500 Growth ETF (NY:IVW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	110.18	110.35	109.68	110.10	4,441,216	+0.61(+0.56%)
Jun 27, 2025	109.09	109.75	108.62	109.49	1,504,117	+0.58(+0.53%)
Jun 26, 2025	108.25	108.99	107.97	108.91	3,289,538	+1.08(+1.00%)
Jun 25, 2025	107.88	108.22	107.57	107.83	1,616,294	+0.35(+0.33%)
Jun 24, 2025	106.97	107.63	106.74	107.48	6,946,706	+1.56(+1.47%)
Jun 23, 2025	104.68	106.00	104.21	105.92	1,546,205	+1.31(+1.25%)
Jun 20, 2025	105.82	105.90	104.40	104.61	1,427,106	-0.66(-0.63%)
Jun 18, 2025	105.58	106.16	105.11	105.27	1,479,981	-0.12(-0.11%)
Jun 17, 2025	105.80	106.14	105.25	105.39	1,278,928	-0.88(-0.83%)
Jun 16, 2025	105.69	106.68	105.69	106.27	1,151,112	+1.29(+1.23%)
Jun 13, 2025	105.10	105.91	104.68	104.98	2,093,552	-1.31(-1.23%)
Jun 12, 2025	105.59	106.48	105.51	106.29	1,576,085	+0.43(+0.41%)
Jun 11, 2025	106.38	106.69	105.50	105.86	1,826,094	-0.21(-0.20%)
Jun 10, 2025	105.63	106.18	105.08	106.07	1,865,690	+0.61(+0.58%)
Jun 09, 2025	105.56	105.75	105.18	105.46	2,490,496	+0.03(+0.03%)
Jun 06, 2025	105.42	105.86	105.07	105.43	1,038,559	+1.12(+1.07%)
Jun 05, 2025	105.51	105.85	103.91	104.31	1,762,390	-0.87(-0.83%)
Jun 04, 2025	105.13	105.39	104.75	105.18	6,900,008	+0.20(+0.19%)
Jun 03, 2025	104.36	105.24	104.22	104.98	1,285,795	+0.71(+0.68%)
Jun 02, 2025	103.10	104.29	102.80	104.27	1,453,769	+0.81(+0.78%)
May 30, 2025	103.47	103.81	102.20	103.46	2,390,388	-0.21(-0.20%)
May 29, 2025	104.68	104.74	103.17	103.67	1,574,351	+0.36(+0.35%)
May 28, 2025	103.81	104.17	103.17	103.31	1,753,620	-0.38(-0.37%)
May 27, 2025	102.61	103.77	102.44	103.69	2,303,907	+2.38(+2.35%)
May 23, 2025	100.72	101.92	100.65	101.32	7,212,323	-0.76(-0.74%)
May 22, 2025	101.85	102.82	101.66	102.08	1,944,532	+0.25(+0.24%)
May 21, 2025	102.61	103.81	101.52	101.83	2,712,662	-1.53(-1.48%)
May 20, 2025	103.44	103.62	102.69	103.35	13,127,955	-0.52(-0.50%)
May 19, 2025	102.39	104.01	102.39	103.87	1,496,492	+0.07(+0.07%)
May 16, 2025	103.59	103.88	102.91	103.80	1,053,895	+0.61(+0.59%)
May 15, 2025	102.70	103.63	102.42	103.19	1,914,909	+0.10(+0.10%)
May 14, 2025	102.86	103.36	102.61	103.09	2,043,088	+0.76(+0.74%)
May 13, 2025	101.14	102.80	100.95	102.33	2,730,477	+1.70(+1.69%)
May 12, 2025	100.40	100.71	99.34	100.64	2,005,024	+3.69(+3.80%)
May 09, 2025	97.40	97.67	96.52	96.95	941,650	-0.12(-0.12%)
May 08, 2025	97.33	97.98	96.37	97.07	1,431,584	+0.67(+0.69%)
May 07, 2025	96.24	96.83	95.21	96.40	1,152,353	+0.33(+0.34%)
May 06, 2025	95.74	96.74	95.57	96.07	1,025,937	-0.90(-0.93%)
May 05, 2025	96.55	97.58	96.55	96.97	2,321,224	-0.48(-0.49%)
May 02, 2025	96.90	97.86	96.67	97.45	1,628,767	+1.78(+1.86%)