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

Historical Prices

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.