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 (%)
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
335.09
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%)
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
.