Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 1000 Growth Ishares ETF
(NY:
IWF
)
342.87
-0.08 (-0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
220.34
221.20
218.73
219.91
3,558,729
-1.94(-0.87%)
Oct 28, 2022
215.56
222.30
215.45
221.85
2,254,384
+5.11(+2.36%)
Oct 27, 2022
219.10
220.02
216.25
216.74
1,720,537
-1.81(-0.83%)
Oct 26, 2022
218.07
222.74
217.91
218.55
1,671,220
-3.77(-1.70%)
Oct 25, 2022
218.63
222.52
218.61
222.32
2,620,160
+4.26(+1.95%)
Oct 24, 2022
216.27
218.79
213.76
218.06
2,091,220
+2.52(+1.17%)
Oct 21, 2022
209.72
215.82
209.00
215.54
1,751,146
+5.11(+2.43%)
Oct 20, 2022
211.52
214.66
209.66
210.44
1,586,287
-1.46(-0.69%)
Oct 19, 2022
211.98
213.94
209.92
211.90
1,758,285
-1.48(-0.69%)
Oct 18, 2022
216.19
216.78
211.35
213.38
1,865,745
+2.38(+1.13%)
Oct 17, 2022
208.75
211.56
208.75
211.00
3,106,090
+6.45(+3.15%)
Oct 14, 2022
212.29
212.87
204.22
204.55
1,766,335
-5.83(-2.77%)
Oct 13, 2022
200.64
211.46
199.63
210.38
2,309,987
+4.53(+2.20%)
Oct 12, 2022
206.63
207.67
205.39
205.85
2,272,728
-0.30(-0.14%)
Oct 11, 2022
207.12
209.58
204.82
206.15
1,931,253
-2.03(-0.98%)
Oct 10, 2022
210.67
210.92
206.38
208.18
2,279,071
-2.06(-0.98%)
Oct 07, 2022
214.63
214.63
209.21
210.24
2,286,174
-7.52(-3.45%)
Oct 06, 2022
218.69
221.00
217.45
217.76
1,665,678
-1.58(-0.72%)
Oct 05, 2022
216.70
220.78
215.16
219.34
1,470,358
-0.13(-0.06%)
Oct 04, 2022
216.74
219.81
216.74
219.47
2,098,657
+6.67(+3.13%)
Oct 03, 2022
209.40
213.97
208.33
212.80
2,356,980
+4.92(+2.37%)
Sep 30, 2022
210.86
213.53
207.80
207.88
2,265,200
-3.59(-1.70%)
Sep 29, 2022
213.93
214.24
209.19
211.46
1,987,532
-5.06(-2.34%)
Sep 28, 2022
213.39
217.71
211.57
216.52
2,234,543
+3.75(+1.76%)
Sep 27, 2022
215.30
216.97
211.11
212.77
2,249,844
+0.16(+0.07%)
Sep 26, 2022
213.06
216.38
212.10
212.61
3,060,795
-1.43(-0.67%)
Sep 23, 2022
215.35
215.39
211.21
214.04
2,145,979
-3.34(-1.54%)
Sep 22, 2022
218.95
219.72
216.69
217.38
2,037,969
-2.53(-1.15%)
Sep 21, 2022
224.88
227.37
219.90
219.91
1,839,996
-3.88(-1.73%)
Sep 20, 2022
223.90
225.34
222.08
223.79
1,568,795
-2.12(-0.94%)
Sep 19, 2022
222.08
226.00
222.00
225.91
2,100,386
+1.88(+0.84%)
Sep 16, 2022
223.40
224.45
221.65
224.03
1,659,988
-2.02(-0.89%)
Sep 15, 2022
228.27
230.15
225.04
226.05
3,061,198
-3.36(-1.46%)
Sep 14, 2022
228.92
230.26
227.23
229.41
1,366,301
+1.27(+0.56%)
Sep 13, 2022
233.94
234.19
227.47
228.14
1,065,315
-11.67(-4.87%)
Sep 12, 2022
238.04
239.89
237.97
239.81
1,313,145
+2.92(+1.23%)
Sep 09, 2022
234.11
237.38
234.11
236.89
936,956
+4.46(+1.92%)
Sep 08, 2022
229.35
233.05
228.79
232.43
1,614,606
+1.26(+0.55%)
Sep 07, 2022
227.06
231.83
226.73
231.17
1,089,694
+4.40(+1.94%)
Sep 06, 2022
228.22
228.80
225.06
226.77
1,317,112
-0.81(-0.36%)
Sep 02, 2022
232.68
233.53
226.42
227.58
1,468,718
-2.75(-1.19%)
Sep 01, 2022
228.42
230.56
225.91
230.33
2,911,598
+0.04(+0.02%)
Aug 31, 2022
233.62
234.46
230.19
230.29
1,710,741
-1.90(-0.82%)
Aug 30, 2022
235.80
236.16
230.44
232.19
1,587,421
-2.49(-1.06%)
Aug 29, 2022
234.91
236.63
233.86
234.68
1,980,154
-2.22(-0.94%)
Aug 26, 2022
245.96
246.63
236.83
236.90
1,487,138
-9.37(-3.81%)
Aug 25, 2022
243.60
246.37
243.06
246.27
1,318,894
+3.80(+1.57%)
Aug 24, 2022
241.79
243.75
241.27
242.47
1,159,664
+0.62(+0.26%)
Aug 23, 2022
242.08
243.82
241.45
241.85
782,434
-0.49(-0.20%)
Aug 22, 2022
244.93
244.93
241.71
242.34
1,515,060
-5.80(-2.34%)
Aug 19, 2022
250.04
250.47
247.52
248.14
861,165
-4.19(-1.66%)
Aug 18, 2022
251.57
253.02
250.61
252.33
799,938
+0.60(+0.24%)
Aug 17, 2022
251.30
253.64
250.31
251.73
1,366,479
-1.97(-0.78%)
Aug 16, 2022
252.94
255.05
251.51
253.70
1,993,366
+0.02(+0.01%)
Aug 15, 2022
251.03
254.08
251.03
253.68
2,795,305
+1.48(+0.59%)
Aug 12, 2022
248.88
252.22
248.24
252.20
1,107,667
+4.76(+1.92%)
Aug 11, 2022
250.32
251.55
246.95
247.44
1,953,083
-1.18(-0.48%)
Aug 10, 2022
247.42
248.83
246.20
248.63
1,309,046
+6.30(+2.60%)
Aug 09, 2022
243.59
243.79
241.63
242.33
1,450,310
-2.21(-0.90%)
Aug 08, 2022
245.93
248.22
243.67
244.54
2,450,720
-0.59(-0.24%)
Aug 05, 2022
242.68
246.01
242.47
245.13
1,211,685
-0.75(-0.30%)
Aug 04, 2022
245.11
246.17
243.74
245.88
1,104,631
+0.75(+0.31%)
Aug 03, 2022
241.34
245.90
241.34
245.13
984,285
+5.16(+2.15%)
Aug 02, 2022
239.55
242.98
238.46
239.97
1,064,354
-1.04(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.