Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 -1.26 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 250.67 251.71 250.18 250.44 4,928,773 +0.87(+0.35%)
May 27, 2021 250.67 251.07 249.58 249.57 732,523 -1.13(-0.45%)
May 26, 2021 250.60 251.04 250.07 250.71 1,001,499 +0.69(+0.28%)
May 25, 2021 250.53 251.24 249.51 250.01 985,366 +0.33(+0.13%)
May 24, 2021 248.04 250.44 247.62 249.68 1,451,137 +3.41(+1.39%)
May 21, 2021 248.36 248.83 246.09 246.27 689,914 -1.16(-0.47%)
May 20, 2021 244.09 248.11 244.09 247.43 1,652,485 +4.14(+1.70%)
May 19, 2021 239.55 243.42 239.42 243.29 2,156,601 -0.03(-0.01%)
May 18, 2021 245.06 246.09 243.18 243.32 1,141,252 -1.37(-0.56%)
May 17, 2021 244.67 245.31 242.92 244.69 1,248,511 -1.16(-0.47%)
May 14, 2021 243.30 246.47 243.30 245.85 1,348,839 +4.53(+1.88%)
May 13, 2021 241.27 243.17 239.57 241.32 1,275,803 +2.18(+0.91%)
May 12, 2021 242.24 243.53 238.73 239.14 1,739,209 -6.13(-2.50%)
May 11, 2021 241.74 245.89 241.54 245.27 1,591,920 -0.95(-0.39%)
May 10, 2021 250.34 250.72 246.01 246.22 2,250,665 -5.01(-1.99%)
May 07, 2021 251.16 252.65 250.55 251.23 1,127,473 +1.86(+0.75%)
May 06, 2021 248.06 249.37 246.04 249.37 1,499,885 +1.30(+0.52%)
May 05, 2021 250.30 251.11 247.67 248.07 1,244,106 -1.18(-0.47%)
May 04, 2021 251.57 251.57 246.55 249.25 1,158,453 -3.75(-1.48%)
May 03, 2021 254.99 255.47 252.69 253.01 990,424 -0.96(-0.38%)
Apr 30, 2021 253.67 255.52 253.49 253.97 1,248,050 -1.55(-0.61%)
Apr 29, 2021 257.34 257.36 253.23 255.52 1,482,175 +0.53(+0.21%)
Apr 28, 2021 255.39 256.36 254.84 254.99 1,419,827 -0.76(-0.30%)
Apr 27, 2021 256.43 256.86 255.07 255.75 879,996 -0.73(-0.29%)
Apr 26, 2021 255.38 256.76 254.81 256.49 976,736 +1.36(+0.53%)
Apr 23, 2021 252.35 256.09 252.35 255.13 1,333,244 +3.23(+1.28%)
Apr 22, 2021 254.18 255.04 250.88 251.90 1,293,351 -2.19(-0.86%)
Apr 21, 2021 251.75 254.22 251.06 254.09 2,060,492 +2.06(+0.82%)
Apr 20, 2021 253.25 254.26 250.75 252.03 763,247 -1.52(-0.60%)
Apr 19, 2021 254.80 255.43 252.57 253.54 1,339,004 -2.05(-0.80%)
Apr 16, 2021 255.98 255.98 254.26 255.60 1,695,806 +0.30(+0.12%)
Apr 15, 2021 253.19 255.51 253.19 255.29 1,867,800 +4.07(+1.62%)
Apr 14, 2021 254.22 254.23 250.76 251.23 1,090,918 -2.60(-1.02%)
Apr 13, 2021 251.70 254.26 251.70 253.83 1,208,630 +2.60(+1.04%)
Apr 12, 2021 250.55 251.60 249.68 251.23 1,260,051 +0.15(+0.06%)
Apr 09, 2021 248.51 251.18 247.99 251.08 2,434,736 +2.14(+0.86%)
Apr 08, 2021 248.27 249.05 248.02 248.94 826,146 +2.64(+1.07%)
Apr 07, 2021 245.76 246.82 244.99 246.30 1,292,889 +0.57(+0.23%)
Apr 06, 2021 245.19 247.00 244.83 245.73 703,436 +0.17(+0.07%)
Apr 05, 2021 243.04 245.97 242.97 245.57 1,414,927 +4.18(+1.73%)
Apr 01, 2021 239.90 241.53 239.90 241.39 1,483,178 +3.75(+1.58%)
Mar 31, 2021 235.89 239.02 235.73 237.64 1,680,868 +3.05(+1.30%)
Mar 30, 2021 234.44 234.98 233.04 234.59 1,245,612 -1.17(-0.50%)
Mar 29, 2021 235.36 236.57 233.81 235.76 719,198 -0.21(-0.09%)
Mar 26, 2021 232.47 236.20 232.01 235.96 866,568 +3.73(+1.61%)
Mar 25, 2021 230.97 233.02 229.48 232.23 1,432,662 -0.16(-0.07%)
Mar 24, 2021 236.78 236.78 232.39 232.39 725,303 -3.29(-1.40%)
Mar 23, 2021 236.92 238.46 235.23 235.68 904,735 -0.81(-0.34%)
Mar 22, 2021 233.99 237.71 233.75 236.49 1,014,263 +3.47(+1.49%)
Mar 19, 2021 232.44 233.99 230.97 233.03 1,487,013 +0.67(+0.29%)
Mar 18, 2021 235.24 236.00 232.15 232.35 969,400 -6.05(-2.54%)
Mar 17, 2021 236.22 239.68 234.92 238.41 819,135 +0.23(+0.10%)
Mar 16, 2021 238.66 240.51 237.04 238.17 1,902,968 +0.66(+0.28%)
Mar 15, 2021 235.63 237.59 234.53 237.51 1,257,523 +2.23(+0.95%)
Mar 12, 2021 233.87 235.37 232.61 235.28 1,104,556 -1.31(-0.55%)
Mar 11, 2021 235.02 237.66 234.49 236.59 1,212,022 +4.87(+2.10%)
Mar 10, 2021 234.44 234.81 231.48 231.72 1,701,521 -0.24(-0.11%)
Mar 09, 2021 229.44 233.41 228.91 231.96 1,481,853 +7.37(+3.28%)
Mar 08, 2021 229.34 231.20 224.47 224.59 1,270,094 -4.93(-2.15%)
Mar 05, 2021 228.31 230.01 221.40 229.52 3,057,811 +3.38(+1.49%)
Mar 04, 2021 229.84 231.86 223.44 226.15 2,914,925 -4.05(-1.76%)
Mar 03, 2021 235.99 236.39 230.17 230.20 1,797,178 -6.42(-2.71%)
Mar 02, 2021 239.97 240.26 236.53 236.62 1,290,108 -3.07(-1.28%)
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.