Russell 1000 Growth Ishares ETF (NY: IWF )

373.92 +9.16 (+2.51%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 285.53 285.53 284.25 284.74 1,834,650 -0.80(-0.28%)
Aug 30, 2021 283.38 285.98 283.38 285.54 1,138,400 +2.93(+1.04%)
Aug 27, 2021 280.41 282.99 280.24 282.61 1,109,477 +2.75(+0.98%)
Aug 26, 2021 281.04 281.56 279.69 279.86 1,207,625 -1.64(-0.58%)
Aug 25, 2021 281.28 281.79 280.83 281.51 1,067,330 +0.46(+0.16%)
Aug 24, 2021 280.92 281.54 280.48 281.05 1,118,397 +0.63(+0.22%)
Aug 23, 2021 277.81 280.84 277.81 280.42 1,138,639 +3.53(+1.28%)
Aug 20, 2021 275.32 277.14 274.56 276.89 1,602,364 +2.92(+1.06%)
Aug 19, 2021 271.23 275.17 270.71 273.97 1,213,151 +0.86(+0.32%)
Aug 18, 2021 275.37 276.41 272.91 273.11 1,865,390 -2.55(-0.92%)
Aug 17, 2021 276.23 276.66 273.85 275.65 823,216 -2.57(-0.93%)
Aug 16, 2021 276.90 278.23 274.48 278.23 1,030,889 +0.60(+0.22%)
Aug 13, 2021 277.28 277.89 276.71 277.63 782,305 +0.65(+0.23%)
Aug 12, 2021 275.34 277.07 274.71 276.98 881,593 +1.44(+0.52%)
Aug 11, 2021 276.90 277.14 274.46 275.55 899,802 -0.41(-0.15%)
Aug 10, 2021 277.70 278.11 275.62 275.96 932,213 -1.23(-0.45%)
Aug 09, 2021 277.47 277.65 276.32 277.19 1,732,567 -0.01(-0.00%)
Aug 06, 2021 277.86 278.24 276.39 277.20 1,446,719 -1.07(-0.38%)
Aug 05, 2021 276.97 278.31 276.31 278.27 2,302,675 +1.89(+0.68%)
Aug 04, 2021 275.97 277.13 275.39 276.38 765,154 +0.23(+0.08%)
Aug 03, 2021 275.06 276.24 272.91 276.15 1,316,546 +1.82(+0.66%)
Aug 02, 2021 275.88 276.10 274.06 274.33 1,632,377 -0.38(-0.14%)
Jul 30, 2021 273.70 275.49 273.70 274.71 1,167,721 -1.83(-0.66%)
Jul 29, 2021 275.99 277.64 275.92 276.54 1,134,600 +0.47(+0.17%)
Jul 28, 2021 276.32 277.10 274.37 276.07 1,165,825 +0.56(+0.20%)
Jul 27, 2021 277.99 277.99 272.68 275.52 1,213,334 -2.66(-0.96%)
Jul 26, 2021 277.72 278.44 277.09 278.18 1,193,457 +0.08(+0.03%)
Jul 23, 2021 275.64 278.39 275.30 278.10 1,639,547 +3.84(+1.40%)
Jul 22, 2021 272.93 274.40 272.59 274.26 487,643 +1.80(+0.66%)
Jul 21, 2021 270.65 272.53 270.34 272.46 1,218,634 +1.96(+0.72%)
Jul 20, 2021 267.16 271.59 266.19 270.50 5,118,287 +4.20(+1.58%)
Jul 19, 2021 266.14 266.84 264.33 266.31 2,631,051 -2.90(-1.08%)
Jul 16, 2021 271.81 272.27 268.86 269.20 1,746,983 -1.80(-0.66%)
Jul 15, 2021 272.33 272.61 269.44 271.00 934,625 -1.63(-0.60%)
Jul 14, 2021 274.09 274.43 271.96 272.64 1,748,405 +0.36(+0.13%)
Jul 13, 2021 272.39 274.40 271.71 272.28 2,305,581 -0.39(-0.14%)
Jul 12, 2021 272.75 273.23 271.84 272.67 1,321,615 +0.48(+0.18%)
Jul 09, 2021 270.10 272.37 269.76 272.19 1,504,025 +2.17(+0.80%)
Jul 08, 2021 267.70 270.71 266.74 270.01 1,156,478 -1.86(-0.68%)
Jul 07, 2021 272.50 272.74 270.15 271.88 1,238,784 +0.87(+0.32%)
Jul 06, 2021 270.16 271.24 268.59 271.00 1,011,066 +1.48(+0.55%)
Jul 02, 2021 267.71 269.80 267.69 269.53 1,474,622 +2.94(+1.10%)
Jul 01, 2021 265.72 266.65 265.08 266.59 1,519,122 +0.86(+0.32%)
Jun 30, 2021 266.23 266.52 265.56 265.73 961,485 -0.66(-0.25%)
Jun 29, 2021 265.60 266.59 265.11 266.39 971,805 +0.90(+0.34%)
Jun 28, 2021 263.89 265.64 263.88 265.49 1,191,651 +2.12(+0.81%)
Jun 25, 2021 263.55 263.73 262.48 263.37 1,000,900 +0.45(+0.17%)
Jun 24, 2021 263.18 264.10 262.56 262.92 989,878 +1.31(+0.50%)
Jun 23, 2021 261.60 262.41 261.09 261.61 1,434,711 -0.02(-0.01%)
Jun 22, 2021 259.05 261.89 258.94 261.63 979,279 +2.62(+1.01%)
Jun 21, 2021 257.12 259.30 255.57 259.00 1,526,214 +2.09(+0.82%)
Jun 18, 2021 257.29 258.23 256.44 256.91 1,087,813 -1.64(-0.64%)
Jun 17, 2021 254.70 259.23 254.50 258.55 1,664,796 +3.17(+1.24%)
Jun 16, 2021 256.61 257.41 253.11 255.38 1,282,872 -1.07(-0.42%)
Jun 15, 2021 257.88 257.88 256.00 256.45 1,520,359 -1.43(-0.55%)
Jun 14, 2021 255.73 257.92 255.17 257.88 1,109,181 +2.32(+0.91%)
Jun 11, 2021 254.87 255.66 254.44 255.56 919,598 +0.55(+0.21%)
Jun 10, 2021 252.91 255.08 252.44 255.01 2,256,141 +2.70(+1.07%)
Jun 09, 2021 252.96 253.79 252.18 252.31 1,030,426 +0.02(+0.01%)
Jun 08, 2021 253.02 253.74 251.01 252.29 812,727 +0.50(+0.20%)
Jun 07, 2021 250.88 251.95 250.52 251.79 639,458 +0.77(+0.31%)
Jun 04, 2021 249.08 251.25 248.88 251.02 1,442,813 +3.44(+1.39%)
Jun 03, 2021 248.11 248.82 246.19 247.57 980,612 -2.09(-0.84%)
Jun 02, 2021 249.66 250.31 248.65 249.67 720,496 +0.51(+0.20%)
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.