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
)
344.73
UNCHANGED
Streaming Delayed Price
Updated: 11:16 AM EDT, May 21, 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 (%)
Apr 29, 2022
247.37
249.73
239.41
239.79
2,628,042
-11.00(-4.39%)
Apr 28, 2022
246.42
252.17
243.38
250.79
1,931,325
+8.29(+3.42%)
Apr 27, 2022
242.63
246.68
241.22
242.49
2,499,955
+0.85(+0.35%)
Apr 26, 2022
249.27
249.58
241.58
241.64
2,566,457
-9.52(-3.79%)
Apr 25, 2022
246.71
251.26
245.47
251.16
2,302,222
+3.22(+1.30%)
Apr 22, 2022
255.09
255.75
247.68
247.94
2,490,538
-7.42(-2.90%)
Apr 21, 2022
263.17
265.10
254.59
255.36
2,615,218
-4.95(-1.90%)
Apr 20, 2022
263.84
264.21
259.60
260.31
2,266,291
-2.44(-0.93%)
Apr 19, 2022
257.01
263.36
256.67
262.75
5,474,870
+5.46(+2.12%)
Apr 18, 2022
256.78
258.99
255.27
257.29
2,228,664
-0.33(-0.13%)
Apr 14, 2022
262.71
263.28
257.52
257.62
1,919,855
-5.08(-1.93%)
Apr 13, 2022
258.28
263.40
257.79
262.70
1,162,824
+4.42(+1.71%)
Apr 12, 2022
262.61
264.28
257.20
258.28
2,019,538
-0.92(-0.36%)
Apr 11, 2022
262.30
262.59
258.98
259.21
2,017,416
-6.03(-2.27%)
Apr 08, 2022
267.11
268.00
264.57
265.24
2,004,414
-2.89(-1.08%)
Apr 07, 2022
266.47
269.69
264.19
268.13
1,716,962
+0.94(+0.35%)
Apr 06, 2022
269.16
269.71
264.97
267.19
2,533,334
-6.06(-2.22%)
Apr 05, 2022
277.53
278.10
272.46
273.25
2,278,992
-5.36(-1.92%)
Apr 04, 2022
274.28
278.67
274.01
278.61
1,876,504
+4.88(+1.78%)
Apr 01, 2022
274.25
274.49
271.42
273.73
2,495,503
+0.61(+0.22%)
Mar 31, 2022
277.23
277.57
272.82
273.12
5,243,299
-4.20(-1.51%)
Mar 30, 2022
279.29
279.93
276.03
277.32
1,808,586
-3.19(-1.14%)
Mar 29, 2022
278.39
281.12
276.68
280.50
1,627,635
+4.94(+1.79%)
Mar 28, 2022
271.48
275.59
270.73
275.57
2,460,323
+4.15(+1.53%)
Mar 25, 2022
271.76
272.51
268.45
271.42
1,183,686
-0.34(-0.13%)
Mar 24, 2022
268.35
271.81
266.49
271.76
1,675,378
+4.99(+1.87%)
Mar 23, 2022
268.19
270.85
266.77
266.77
1,107,038
-3.89(-1.44%)
Mar 22, 2022
266.26
271.40
266.26
270.66
1,230,052
+4.59(+1.72%)
Mar 21, 2022
265.93
267.92
262.85
266.07
1,987,889
-0.87(-0.33%)
Mar 18, 2022
260.75
267.07
259.86
266.95
2,999,045
+5.64(+2.16%)
Mar 17, 2022
256.26
261.58
255.80
261.31
2,595,586
+3.38(+1.31%)
Mar 16, 2022
252.52
257.93
249.50
257.93
2,035,677
+8.19(+3.28%)
Mar 15, 2022
244.46
250.22
243.25
249.74
5,410,470
+7.48(+3.09%)
Mar 14, 2022
245.86
248.19
241.75
242.25
1,876,069
-4.11(-1.67%)
Mar 11, 2022
253.32
253.56
246.03
246.37
1,745,778
-4.91(-1.95%)
Mar 10, 2022
250.38
251.97
247.69
251.28
1,367,262
-1.99(-0.79%)
Mar 09, 2022
250.51
254.29
248.82
253.27
2,186,826
+9.16(+3.75%)
Mar 08, 2022
244.55
251.39
241.98
244.11
3,616,440
-1.38(-0.56%)
Mar 07, 2022
255.67
256.16
245.30
245.48
2,580,947
-9.99(-3.91%)
Mar 04, 2022
257.76
258.47
253.21
255.47
2,260,379
-3.85(-1.49%)
Mar 03, 2022
264.51
264.91
258.09
259.32
2,028,202
-3.75(-1.43%)
Mar 02, 2022
260.16
263.99
258.15
263.08
1,921,837
+4.25(+1.64%)
Mar 01, 2022
261.96
263.32
256.88
258.82
2,124,234
-3.88(-1.48%)
Feb 28, 2022
259.79
263.82
258.68
262.70
3,716,424
+0.60(+0.23%)
Feb 25, 2022
258.33
262.14
257.43
262.10
2,467,595
+4.36(+1.69%)
Feb 24, 2022
240.98
258.07
240.66
257.74
4,731,529
+8.07(+3.23%)
Feb 23, 2022
257.80
258.88
249.41
249.67
3,407,251
-6.25(-2.44%)
Feb 22, 2022
257.49
260.53
253.43
255.91
2,267,233
-3.46(-1.33%)
Feb 18, 2022
259.37
0
-2.83(-1.08%)
Feb 17, 2022
267.84
267.99
261.83
262.20
1,656,902
-7.78(-2.88%)
Feb 16, 2022
268.14
270.82
265.82
269.98
2,405,838
-0.14(-0.05%)
Feb 15, 2022
267.84
270.29
267.26
270.12
1,857,154
+5.96(+2.26%)
Feb 14, 2022
263.29
266.51
261.54
264.16
1,897,467
+0.20(+0.07%)
Feb 11, 2022
271.93
273.25
262.95
263.96
1,808,845
-7.96(-2.93%)
Feb 10, 2022
272.77
277.64
270.35
271.92
1,334,697
-5.63(-2.03%)
Feb 09, 2022
275.29
277.65
274.90
277.55
2,293,745
+5.37(+1.97%)
Feb 08, 2022
268.35
272.84
267.50
272.17
2,259,480
+2.81(+1.04%)
Feb 07, 2022
271.69
273.52
268.41
269.36
1,518,431
-1.85(-0.68%)
Feb 04, 2022
268.77
273.91
267.24
271.21
2,266,270
+3.23(+1.21%)
Feb 03, 2022
271.24
267.18
267.98
1,509,217
-10.17(-3.65%)
Feb 02, 2022
279.08
279.48
275.41
278.14
1,971,370
+1.89(+0.69%)
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
.