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
)
351.27
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2024
337.14
337.98
336.44
337.05
1,392,071
-0.87(-0.26%)
Mar 27, 2024
338.60
338.91
335.41
337.92
1,675,089
+1.39(+0.41%)
Mar 26, 2024
339.07
339.23
336.43
336.53
1,107,205
-1.17(-0.35%)
Mar 25, 2024
337.62
338.66
336.45
337.70
765,512
-1.31(-0.39%)
Mar 22, 2024
338.67
339.91
337.99
339.01
788,236
+0.30(+0.09%)
Mar 21, 2024
340.83
340.83
338.62
338.71
1,455,814
+0.29(+0.09%)
Mar 20, 2024
335.34
338.43
334.25
338.42
1,980,685
+3.73(+1.11%)
Mar 19, 2024
331.69
334.97
330.23
334.69
1,140,361
+2.17(+0.65%)
Mar 18, 2024
333.47
335.27
332.44
332.52
1,148,356
+2.87(+0.87%)
Mar 15, 2024
330.17
331.49
328.75
329.66
1,641,972
-3.81(-1.14%)
Mar 14, 2024
334.76
335.24
331.64
333.47
1,633,853
+0.25(+0.08%)
Mar 13, 2024
334.34
334.34
332.41
333.22
1,382,528
-1.33(-0.40%)
Mar 12, 2024
330.98
334.86
328.99
334.55
958,826
+5.57(+1.69%)
Mar 11, 2024
329.47
329.96
327.64
328.98
1,064,776
-1.49(-0.45%)
Mar 08, 2024
334.91
337.30
330.04
330.47
752,963
-3.81(-1.14%)
Mar 07, 2024
331.96
335.71
330.64
334.27
986,127
+4.46(+1.35%)
Mar 06, 2024
330.83
331.44
328.36
329.81
1,370,541
+1.77(+0.54%)
Mar 05, 2024
331.29
331.29
326.27
328.04
1,060,552
-5.28(-1.58%)
Mar 04, 2024
334.09
334.89
333.18
333.32
1,216,303
-1.39(-0.41%)
Mar 01, 2024
331.52
335.02
331.12
334.71
884,913
+4.00(+1.21%)
Feb 29, 2024
330.20
331.88
328.30
330.71
1,246,112
+1.75(+0.53%)
Feb 28, 2024
328.97
329.73
328.05
328.96
927,059
-1.25(-0.38%)
Feb 27, 2024
330.13
330.47
328.35
330.21
826,350
+0.43(+0.13%)
Feb 26, 2024
331.08
331.62
329.69
329.78
905,888
-0.72(-0.22%)
Feb 23, 2024
332.26
333.24
329.64
330.50
1,150,113
-0.35(-0.11%)
Feb 22, 2024
327.54
331.25
327.19
330.85
895,824
+9.76(+3.04%)
Feb 21, 2024
319.95
321.14
318.30
321.09
575,879
-0.85(-0.26%)
Feb 20, 2024
323.07
324.21
319.58
321.94
740,700
-3.25(-1.00%)
Feb 16, 2024
327.71
327.76
324.58
325.19
1,137,054
-2.05(-0.63%)
Feb 15, 2024
326.83
327.35
324.89
327.24
1,644,658
+0.57(+0.17%)
Feb 14, 2024
325.18
326.91
323.37
326.67
1,264,865
+3.86(+1.20%)
Feb 13, 2024
321.72
324.84
320.71
322.81
2,293,967
-4.70(-1.44%)
Feb 12, 2024
329.07
330.13
326.77
327.51
1,850,686
-1.54(-0.47%)
Feb 09, 2024
326.93
329.60
326.55
329.05
1,132,297
+3.31(+1.02%)
Feb 08, 2024
325.44
326.25
325.14
325.73
2,245,687
+0.57(+0.18%)
Feb 07, 2024
322.87
325.57
322.64
325.16
1,506,739
+4.11(+1.28%)
Feb 06, 2024
321.68
322.25
319.10
321.05
1,077,309
+0.38(+0.12%)
Feb 05, 2024
321.37
321.70
318.51
320.67
1,590,455
-0.29(-0.09%)
Feb 02, 2024
315.86
321.82
315.47
320.96
1,467,015
+6.23(+1.98%)
Feb 01, 2024
311.67
314.93
311.56
314.73
1,552,486
+4.57(+1.47%)
Jan 31, 2024
313.76
314.96
310.10
310.15
2,323,308
-6.73(-2.12%)
Jan 30, 2024
317.84
318.30
316.27
316.88
1,526,745
-1.27(-0.40%)
Jan 29, 2024
315.21
318.22
314.73
318.15
1,551,855
+3.34(+1.06%)
Jan 26, 2024
314.63
316.19
314.14
314.82
1,766,099
-0.38(-0.12%)
Jan 25, 2024
315.32
316.56
313.38
315.20
1,391,433
+0.40(+0.13%)
Jan 24, 2024
315.88
317.61
314.48
314.80
2,213,766
+1.19(+0.38%)
Jan 23, 2024
313.41
313.77
312.11
313.61
1,511,690
+0.79(+0.25%)
Jan 22, 2024
313.33
314.29
312.40
312.82
1,742,304
+1.00(+0.32%)
Jan 19, 2024
308.99
311.97
307.98
311.82
2,038,400
+4.39(+1.43%)
Jan 18, 2024
305.51
307.63
304.45
307.43
1,515,233
+4.09(+1.35%)
Jan 17, 2024
302.84
303.59
300.82
303.34
1,261,364
-1.40(-0.46%)
Jan 16, 2024
304.39
306.01
303.27
304.74
2,185,702
-0.42(-0.14%)
Jan 12, 2024
305.32
306.14
304.09
305.16
1,171,885
+0.34(+0.11%)
Jan 11, 2024
305.30
306.34
301.50
304.82
1,760,077
+0.43(+0.14%)
Jan 10, 2024
301.53
304.88
301.53
304.39
952,184
+3.12(+1.03%)
Jan 09, 2024
298.85
301.85
298.48
301.27
1,074,455
+0.86(+0.29%)
Jan 08, 2024
295.35
300.59
295.35
300.42
1,721,469
+6.03(+2.05%)
Jan 05, 2024
294.50
296.29
293.40
294.38
1,731,821
+0.34(+0.12%)
Jan 04, 2024
294.35
296.85
294.02
294.04
1,417,465
-1.32(-0.45%)
Jan 03, 2024
296.52
297.37
295.02
295.36
1,245,229
-2.92(-0.98%)
Jan 02, 2024
299.95
300.38
296.55
298.28
2,817,872
-4.49(-1.48%)
Dec 29, 2023
303.89
304.28
301.38
302.77
1,190,523
-1.04(-0.34%)
Dec 28, 2023
304.32
304.95
303.65
303.81
1,118,781
+0.08(+0.03%)
Dec 27, 2023
303.42
304.18
302.96
303.73
1,333,996
+0.28(+0.09%)
Dec 26, 2023
302.59
303.94
302.59
303.45
942,967
+1.06(+0.35%)
Dec 22, 2023
302.81
303.53
301.11
302.39
1,671,855
+0.25(+0.08%)
Dec 21, 2023
301.44
302.39
299.71
302.14
1,049,761
+3.02(+1.01%)
Dec 20, 2023
302.78
304.34
298.98
299.13
1,184,295
-3.71(-1.22%)
Dec 19, 2023
301.76
302.91
301.68
302.84
1,460,372
+1.38(+0.46%)
Dec 18, 2023
299.63
302.12
299.42
301.45
1,424,947
+1.96(+0.66%)
Dec 15, 2023
297.56
300.07
297.56
299.49
3,216,480
+1.00(+0.33%)
Dec 14, 2023
300.16
300.46
295.97
298.49
1,733,026
-0.65(-0.22%)
Dec 13, 2023
295.97
299.52
295.69
299.14
1,454,536
+3.55(+1.20%)
Dec 12, 2023
292.95
295.61
292.50
295.60
1,237,067
+2.28(+0.78%)
Dec 11, 2023
291.89
293.40
291.45
293.31
2,785,289
+0.34(+0.12%)
Dec 08, 2023
290.48
293.28
290.39
292.98
969,545
+1.47(+0.50%)
Dec 07, 2023
289.89
291.84
289.49
291.51
1,411,487
+3.41(+1.18%)
Dec 06, 2023
291.22
291.40
287.96
288.10
1,282,728
-1.73(-0.60%)
Dec 05, 2023
287.26
290.51
287.21
289.84
1,073,916
+1.44(+0.50%)
Dec 04, 2023
288.29
288.67
286.17
288.39
2,031,920
-2.46(-0.85%)
Dec 01, 2023
289.25
291.28
288.31
290.85
1,437,727
+1.11(+0.38%)
Nov 30, 2023
290.31
290.44
287.50
289.75
1,180,361
+0.12(+0.04%)
Nov 29, 2023
291.68
292.50
289.49
289.63
1,402,192
-0.58(-0.20%)
Nov 28, 2023
288.98
290.76
288.73
290.20
1,059,348
+0.68(+0.23%)
Nov 27, 2023
289.36
290.90
289.19
289.53
1,908,553
-0.34(-0.12%)
Nov 24, 2023
289.99
290.37
289.11
289.87
669,481
-0.35(-0.12%)
Nov 22, 2023
290.15
291.95
289.37
290.21
803,232
+1.31(+0.46%)
Nov 21, 2023
288.78
289.45
287.71
288.90
1,456,482
-0.86(-0.30%)
Nov 20, 2023
286.44
290.35
286.44
289.76
1,736,742
+3.02(+1.05%)
Nov 17, 2023
286.69
287.33
285.60
286.74
976,473
-0.10(-0.03%)
Nov 16, 2023
285.68
287.31
285.33
286.84
1,164,214
+0.78(+0.27%)
Nov 15, 2023
287.23
287.37
285.03
286.06
2,056,780
+0.01(+0.00%)
Nov 14, 2023
284.97
286.87
284.57
286.05
1,457,915
+5.57(+1.99%)
Nov 13, 2023
279.75
281.32
278.74
280.48
2,263,781
-0.31(-0.11%)
Nov 10, 2023
276.48
280.90
276.13
280.79
1,682,148
+5.32(+1.93%)
Nov 09, 2023
278.17
278.58
275.03
275.47
1,447,199
-2.44(-0.88%)
Nov 08, 2023
277.32
278.14
276.12
277.91
2,304,348
+1.14(+0.41%)
Nov 07, 2023
274.83
277.45
274.24
276.78
1,630,148
+2.61(+0.95%)
Nov 06, 2023
273.21
274.24
272.38
274.17
1,318,849
+1.57(+0.58%)
Nov 03, 2023
270.55
273.43
270.51
272.59
1,609,700
+2.60(+0.96%)
Nov 02, 2023
268.18
270.09
267.77
269.99
1,455,443
+4.82(+1.82%)
Nov 01, 2023
261.54
265.38
261.54
265.17
2,412,746
+4.06(+1.56%)
Oct 31, 2023
260.24
261.40
258.38
261.11
2,019,363
+1.02(+0.39%)
Oct 30, 2023
258.67
260.91
257.99
260.09
1,492,217
+3.61(+1.41%)
Oct 27, 2023
257.73
259.11
255.55
256.49
1,969,158
+0.53(+0.21%)
Oct 26, 2023
259.77
260.67
255.03
255.96
2,163,989
-5.07(-1.94%)
Oct 25, 2023
264.79
265.09
260.63
261.03
940,029
-5.54(-2.08%)
Oct 24, 2023
265.64
267.11
264.06
266.57
1,003,480
+2.38(+0.90%)
Oct 23, 2023
262.16
266.65
260.91
264.19
1,181,655
+0.70(+0.26%)
Oct 20, 2023
266.80
267.26
263.20
263.49
884,909
-3.78(-1.41%)
Oct 19, 2023
270.32
271.38
266.67
267.26
1,219,140
-2.24(-0.83%)
Oct 18, 2023
272.04
273.19
268.72
269.50
707,492
-4.11(-1.50%)
Oct 17, 2023
271.70
274.93
270.50
273.62
1,067,370
-0.70(-0.25%)
Oct 16, 2023
272.11
275.00
272.11
274.32
1,814,486
+3.09(+1.14%)
Oct 13, 2023
274.53
275.26
270.20
271.23
724,367
-2.65(-0.97%)
Oct 12, 2023
275.58
276.77
272.35
273.88
1,295,782
-1.38(-0.50%)
Oct 11, 2023
274.10
275.34
272.95
275.26
801,592
+2.20(+0.81%)
Oct 10, 2023
272.00
275.02
271.71
273.06
1,194,396
+1.31(+0.48%)
Oct 09, 2023
268.41
272.22
267.74
271.76
952,049
+1.31(+0.49%)
Oct 06, 2023
264.03
271.29
263.65
270.44
1,323,959
+4.38(+1.65%)
Oct 05, 2023
265.78
266.59
263.33
266.06
1,067,684
+0.02(+0.01%)
Oct 04, 2023
263.04
266.45
262.95
266.04
1,088,447
+3.59(+1.37%)
Oct 03, 2023
265.78
266.83
261.45
262.45
1,379,943
-4.78(-1.79%)
Oct 02, 2023
264.89
268.11
264.66
267.23
1,267,542
+2.26(+0.85%)
Sep 29, 2023
267.66
268.33
264.18
264.97
1,884,113
-0.23(-0.09%)
Sep 28, 2023
262.34
266.35
261.82
265.20
1,243,128
+1.95(+0.74%)
Sep 27, 2023
263.60
264.36
260.54
263.25
1,326,636
+0.46(+0.17%)
Sep 26, 2023
265.28
265.60
262.20
262.79
1,089,196
-4.25(-1.59%)
Sep 25, 2023
265.09
267.08
265.56
267.04
1,571,633
+1.39(+0.52%)
Sep 22, 2023
267.07
268.51
265.44
265.65
4,851,548
-0.29(-0.11%)
Sep 21, 2023
268.50
268.87
265.84
265.94
1,100,222
-4.99(-1.84%)
Sep 20, 2023
275.27
275.64
270.92
270.93
960,677
-3.78(-1.38%)
Sep 19, 2023
274.30
275.05
272.52
274.71
616,920
-0.51(-0.18%)
Sep 18, 2023
274.27
276.05
274.11
275.21
990,295
+0.22(+0.08%)
Sep 15, 2023
278.63
278.66
274.50
275.00
2,847,852
-4.36(-1.56%)
Sep 14, 2023
278.70
280.30
277.27
279.35
1,220,862
+1.83(+0.66%)
Sep 13, 2023
276.58
278.46
275.83
277.52
819,963
+0.85(+0.31%)
Sep 12, 2023
278.36
279.04
276.35
276.67
851,176
-3.16(-1.13%)
Sep 11, 2023
278.95
280.10
277.81
279.83
729,760
+3.00(+1.08%)
Sep 08, 2023
276.41
278.35
276.20
276.82
639,905
+0.13(+0.05%)
Sep 07, 2023
274.51
277.09
274.04
276.69
954,553
-1.04(-0.38%)
Sep 06, 2023
279.78
280.26
276.40
277.74
785,001
-2.86(-1.02%)
Sep 05, 2023
279.78
281.38
278.99
280.60
806,867
+0.23(+0.08%)
Sep 01, 2023
282.30
282.46
279.30
280.37
661,280
+0.08(+0.03%)
Aug 31, 2023
280.33
281.85
279.94
280.29
973,912
+0.34(+0.12%)
Aug 30, 2023
278.26
280.43
277.94
279.96
563,924
+1.82(+0.65%)
Aug 29, 2023
272.86
278.42
272.46
278.14
1,001,411
+5.27(+1.93%)
Aug 28, 2023
272.64
273.31
271.26
272.87
1,005,276
+1.89(+0.70%)
Aug 25, 2023
269.80
272.28
267.28
270.98
1,054,906
+2.15(+0.80%)
Aug 24, 2023
275.83
276.28
268.83
268.83
1,135,966
-5.03(-1.84%)
Aug 23, 2023
270.60
274.58
270.60
273.86
700,029
+3.98(+1.47%)
Aug 22, 2023
271.77
271.88
269.43
269.88
928,818
-0.21(-0.08%)
Aug 21, 2023
267.66
270.53
266.97
270.09
971,130
+3.61(+1.35%)
Aug 18, 2023
264.56
267.32
263.92
266.48
1,796,391
-0.35(-0.13%)
Aug 17, 2023
270.49
270.88
266.36
266.83
1,118,629
-2.95(-1.09%)
Aug 16, 2023
271.71
273.10
269.75
269.79
1,744,139
-2.25(-0.83%)
Aug 15, 2023
273.97
274.71
271.51
272.03
794,612
-2.62(-0.95%)
Aug 14, 2023
271.35
274.68
270.81
274.65
1,069,349
+2.95(+1.09%)
Aug 11, 2023
271.14
272.85
270.73
271.69
991,181
-1.14(-0.42%)
Aug 10, 2023
274.36
276.71
271.81
272.84
1,421,212
+0.38(+0.14%)
Aug 09, 2023
275.60
275.66
271.83
272.46
1,288,245
-2.85(-1.04%)
Aug 08, 2023
275.42
275.62
273.14
275.31
728,656
-1.32(-0.48%)
Aug 07, 2023
275.70
276.75
274.26
276.63
1,248,604
+2.00(+0.73%)
Aug 04, 2023
277.55
278.88
274.22
274.64
1,582,017
-1.33(-0.48%)
Aug 03, 2023
275.06
277.31
274.94
275.97
1,002,026
-0.78(-0.28%)
Aug 02, 2023
279.69
279.74
275.89
276.75
955,539
-5.47(-1.94%)
Aug 01, 2023
281.97
282.64
281.04
282.21
597,165
-0.80(-0.28%)
Jul 31, 2023
282.77
283.27
281.75
283.01
880,309
+0.57(+0.20%)
Jul 28, 2023
280.59
282.95
280.18
282.44
1,079,544
+4.38(+1.58%)
Jul 27, 2023
283.11
283.74
277.25
278.06
1,161,540
-1.59(-0.57%)
Jul 26, 2023
279.23
280.81
278.21
279.65
709,603
-0.60(-0.21%)
Jul 25, 2023
278.87
281.21
278.87
280.24
630,747
+1.59(+0.57%)
Jul 24, 2023
278.67
279.40
277.33
278.65
806,070
+0.93(+0.33%)
Jul 21, 2023
279.99
280.25
277.69
277.73
1,625,052
-0.87(-0.31%)
Jul 20, 2023
281.83
282.96
277.93
278.59
1,664,478
-5.14(-1.81%)
Jul 19, 2023
284.61
285.31
282.90
283.73
3,013,293
-0.01(-0.00%)
Jul 18, 2023
281.02
284.55
279.92
283.74
1,689,101
+2.36(+0.84%)
Jul 17, 2023
279.90
282.04
279.72
281.39
1,788,741
+2.08(+0.74%)
Jul 14, 2023
279.24
281.45
278.77
279.31
2,334,945
+0.72(+0.26%)
Jul 13, 2023
277.12
279.14
276.48
278.59
1,429,565
+3.53(+1.28%)
Jul 12, 2023
274.87
276.16
273.75
275.06
1,191,592
+2.80(+1.03%)
Jul 11, 2023
271.00
272.50
270.10
272.26
2,695,545
+1.34(+0.50%)
Jul 10, 2023
269.99
271.08
268.92
270.92
826,119
+0.24(+0.09%)
Jul 07, 2023
271.31
273.48
270.57
270.68
782,364
-1.19(-0.44%)
Jul 06, 2023
271.19
272.16
269.96
271.87
1,154,893
-1.83(-0.67%)
Jul 05, 2023
272.39
274.56
272.39
273.70
821,685
+0.37(+0.13%)
Jul 03, 2023
273.74
274.05
272.93
273.33
533,260
-0.27(-0.10%)
Jun 30, 2023
272.21
274.24
271.87
273.60
1,318,961
+3.92(+1.45%)
Jun 29, 2023
269.28
270.15
268.51
269.69
708,939
+0.28(+0.10%)
Jun 28, 2023
267.64
270.71
267.64
269.41
823,182
+0.52(+0.19%)
Jun 27, 2023
266.05
269.36
265.56
268.89
1,621,883
+4.08(+1.54%)
Jun 26, 2023
267.36
269.05
264.73
264.81
1,470,381
-2.89(-1.08%)
Jun 23, 2023
267.51
269.38
267.05
267.71
2,074,809
-2.48(-0.92%)
Jun 22, 2023
266.89
270.25
266.83
270.18
929,594
+2.37(+0.88%)
Jun 21, 2023
269.39
269.74
267.08
267.82
972,965
-2.45(-0.91%)
Jun 20, 2023
269.51
271.00
268.45
270.26
1,639,592
-0.46(-0.17%)
Jun 16, 2023
274.33
274.33
270.57
270.72
1,033,355
-1.64(-0.60%)
Jun 15, 2023
268.00
273.27
267.82
272.36
1,506,982
+26.63(+10.84%)
May 08, 2023
245.16
245.90
244.58
245.73
1,410,543
+0.41(+0.17%)
May 05, 2023
242.44
246.03
242.39
245.33
1,055,378
+5.01(+2.09%)
May 04, 2023
241.10
241.54
239.65
240.31
1,395,520
-1.31(-0.54%)
May 03, 2023
243.01
245.16
241.50
241.62
654,203
-1.21(-0.50%)
May 02, 2023
244.89
244.89
241.23
242.83
1,331,416
-2.19(-0.90%)
May 01, 2023
244.76
246.12
244.67
245.03
1,074,664
+0.00(+0.00%)
Apr 28, 2023
242.45
245.06
242.21
245.03
1,472,889
+1.81(+0.74%)
Apr 27, 2023
239.60
243.47
239.44
243.22
1,161,486
+4.85(+2.04%)
Apr 26, 2023
239.65
240.59
237.95
238.37
1,276,674
+0.80(+0.34%)
Apr 25, 2023
240.90
241.37
237.48
237.56
1,365,377
-4.53(-1.87%)
Apr 24, 2023
241.90
243.09
240.59
242.09
978,967
-0.19(-0.08%)
Apr 21, 2023
242.33
242.72
241.05
242.28
904,247
+0.19(+0.08%)
Apr 20, 2023
241.25
243.59
241.05
242.09
753,607
-1.28(-0.53%)
Apr 19, 2023
241.70
243.91
241.70
243.37
1,070,288
+0.20(+0.08%)
Apr 18, 2023
244.27
244.64
242.52
243.17
747,370
+0.24(+0.10%)
Apr 17, 2023
242.13
242.98
241.16
242.93
2,209,120
+0.47(+0.19%)
Apr 14, 2023
242.43
243.98
240.67
242.47
690,697
-0.80(-0.33%)
Apr 13, 2023
240.03
243.54
240.03
243.27
1,352,262
+4.29(+1.79%)
Apr 12, 2023
241.85
242.30
238.68
238.98
967,302
-1.39(-0.58%)
Apr 11, 2023
241.14
241.37
239.87
240.37
801,374
-0.83(-0.35%)
Apr 10, 2023
239.12
241.21
238.14
241.21
1,309,399
+0.04(+0.02%)
Apr 06, 2023
238.66
241.19
237.73
241.17
878,476
+1.44(+0.60%)
Apr 05, 2023
241.06
241.28
238.59
239.73
836,816
-2.18(-0.90%)
Apr 04, 2023
243.36
243.93
241.10
241.91
684,424
-0.96(-0.40%)
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
.