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
)
364.76
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
May 28, 2021
250.64
251.68
250.16
250.42
4,929,272
+0.87(+0.35%)
May 27, 2021
250.64
251.04
249.56
249.55
732,597
-1.13(-0.45%)
May 26, 2021
250.58
251.02
250.05
250.68
1,001,600
+0.69(+0.28%)
May 25, 2021
250.51
251.21
249.48
249.99
985,466
+0.33(+0.13%)
May 24, 2021
248.01
250.42
247.59
249.66
1,451,284
+3.41(+1.39%)
May 21, 2021
248.34
248.81
246.07
246.25
689,983
-1.16(-0.47%)
May 20, 2021
244.06
248.08
244.06
247.41
1,652,653
+4.14(+1.70%)
May 19, 2021
239.53
243.40
239.39
243.26
2,156,820
-0.03(-0.01%)
May 18, 2021
245.03
246.07
243.16
243.29
1,141,368
-1.37(-0.56%)
May 17, 2021
244.64
245.29
242.89
244.66
1,248,637
-1.16(-0.47%)
May 14, 2021
243.27
246.45
243.27
245.82
1,348,975
+4.53(+1.88%)
May 13, 2021
241.25
243.15
239.55
241.30
1,275,932
+2.18(+0.91%)
May 12, 2021
242.22
243.51
238.71
239.12
1,739,385
-6.13(-2.50%)
May 11, 2021
241.72
245.86
241.51
245.25
1,592,081
-0.95(-0.39%)
May 10, 2021
250.31
250.69
245.99
246.20
2,250,893
-5.01(-1.99%)
May 07, 2021
251.13
252.63
250.53
251.20
1,127,587
+1.86(+0.75%)
May 06, 2021
248.03
249.34
246.02
249.34
1,500,037
+1.30(+0.52%)
May 05, 2021
250.27
251.08
247.64
248.04
1,244,232
-1.18(-0.47%)
May 04, 2021
251.54
251.54
246.53
249.23
1,158,570
-3.75(-1.48%)
May 03, 2021
254.97
255.44
252.67
252.98
990,525
-0.96(-0.38%)
Apr 30, 2021
253.65
255.49
253.46
253.94
1,248,176
-1.55(-0.61%)
Apr 29, 2021
257.31
257.33
253.21
255.49
1,482,325
+0.53(+0.21%)
Apr 28, 2021
255.37
256.33
254.82
254.97
1,419,971
-0.76(-0.30%)
Apr 27, 2021
256.40
256.83
255.04
255.73
880,085
-0.73(-0.29%)
Apr 26, 2021
255.36
256.74
254.78
256.46
976,835
+1.36(+0.53%)
Apr 23, 2021
252.33
256.06
252.33
255.10
1,333,379
+3.23(+1.28%)
Apr 22, 2021
254.15
255.01
250.85
251.88
1,293,482
-2.19(-0.86%)
Apr 21, 2021
251.73
254.19
251.03
254.07
2,060,701
+2.06(+0.82%)
Apr 20, 2021
253.22
254.23
250.73
252.00
763,324
-1.52(-0.60%)
Apr 19, 2021
254.77
255.41
252.54
253.52
1,339,140
-2.05(-0.80%)
Apr 16, 2021
255.95
255.95
254.23
255.57
1,695,977
+0.30(+0.12%)
Apr 15, 2021
253.17
255.48
253.17
255.27
1,867,989
+4.07(+1.62%)
Apr 14, 2021
254.19
254.20
250.73
251.20
1,091,028
-2.60(-1.02%)
Apr 13, 2021
251.67
254.23
251.67
253.80
1,208,753
+2.60(+1.04%)
Apr 12, 2021
250.53
251.57
249.66
251.20
1,260,178
+0.15(+0.06%)
Apr 09, 2021
248.48
251.15
247.97
251.06
2,434,982
+2.14(+0.86%)
Apr 08, 2021
248.25
249.02
248.00
248.91
826,229
+2.64(+1.07%)
Apr 07, 2021
245.74
246.79
244.96
246.27
1,293,020
+0.57(+0.23%)
Apr 06, 2021
245.17
246.98
244.81
245.71
703,508
+0.17(+0.07%)
Apr 05, 2021
243.02
245.95
242.95
245.54
1,415,070
+4.17(+1.73%)
Apr 01, 2021
239.87
241.50
239.87
241.37
1,483,328
+3.75(+1.58%)
Mar 31, 2021
235.86
239.00
235.71
237.61
1,681,039
+3.05(+1.30%)
Mar 30, 2021
234.41
234.96
233.02
234.56
1,245,738
-1.17(-0.50%)
Mar 29, 2021
235.33
236.55
233.79
235.74
719,271
-0.20(-0.09%)
Mar 26, 2021
232.45
236.18
231.99
235.94
866,655
+3.73(+1.61%)
Mar 25, 2021
230.94
233.00
229.46
232.21
1,432,807
-0.16(-0.07%)
Mar 24, 2021
236.75
236.75
232.37
232.37
725,377
-3.29(-1.40%)
Mar 23, 2021
236.90
238.43
235.20
235.66
904,827
-0.81(-0.34%)
Mar 22, 2021
233.97
237.69
233.73
236.47
1,014,366
+3.47(+1.49%)
Mar 19, 2021
232.42
233.96
230.95
233.00
1,487,164
+0.67(+0.29%)
Mar 18, 2021
235.22
235.97
232.13
232.33
969,498
-6.05(-2.54%)
Mar 17, 2021
236.20
239.65
234.90
238.38
819,218
+0.23(+0.10%)
Mar 16, 2021
238.64
240.48
237.02
238.15
1,903,161
+0.66(+0.28%)
Mar 15, 2021
235.61
237.56
234.51
237.49
1,257,650
+2.23(+0.95%)
Mar 12, 2021
233.84
235.35
232.59
235.26
1,104,668
-1.31(-0.55%)
Mar 11, 2021
235.00
237.64
234.47
236.57
1,212,145
+4.87(+2.10%)
Mar 10, 2021
234.42
234.78
231.45
231.70
1,701,693
-0.24(-0.11%)
Mar 09, 2021
229.41
233.38
228.88
231.94
1,482,003
+7.37(+3.28%)
Mar 08, 2021
229.31
231.18
224.45
224.57
1,270,223
-4.93(-2.15%)
Mar 05, 2021
228.29
229.99
221.38
229.50
3,058,120
+3.38(+1.49%)
Mar 04, 2021
229.82
231.83
223.42
226.12
2,915,220
-4.05(-1.76%)
Mar 03, 2021
235.96
236.36
230.14
230.17
1,797,360
-6.42(-2.72%)
Mar 02, 2021
239.94
240.24
236.51
236.60
1,290,239
-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
.