Russell 1000 Growth Ishares ETF (NY: IWF )

264.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 262.69 264.91 261.10 264.61 1,493,876 +2.14(+0.82%)
Jun 18, 2021 262.86 263.82 261.99 262.47 1,064,764 -1.68(-0.64%)
Jun 17, 2021 260.21 264.84 260.01 264.15 1,629,522 +3.24(+1.24%)
Jun 16, 2021 262.16 263.00 258.59 260.91 1,255,690 -1.09(-0.42%)
Jun 15, 2021 263.46 263.46 261.55 262.00 1,488,145 -1.46(-0.55%)
Jun 14, 2021 261.27 263.50 260.69 263.46 1,085,680 +2.37(+0.91%)
Jun 11, 2021 260.39 261.19 259.95 261.09 900,114 +0.56(+0.21%)
Jun 10, 2021 258.38 260.60 257.91 260.53 2,208,337 +2.46(+0.95%)
Jun 09, 2021 258.74 259.59 257.94 258.07 1,007,413 +0.02(+0.01%)
Jun 08, 2021 258.80 259.54 256.74 258.05 794,576 +0.51(+0.20%)
Jun 07, 2021 256.61 257.70 256.24 257.54 625,177 +0.79(+0.31%)
Jun 04, 2021 254.77 256.99 254.57 256.75 1,410,590 +3.52(+1.39%)
Jun 03, 2021 253.78 254.50 251.81 253.23 958,712 -2.14(-0.84%)
Jun 02, 2021 255.36 256.03 254.33 255.37 704,405 +0.52(+0.20%)
Jun 01, 2021 257.00 257.23 254.23 254.85 1,164,421 -1.29(-0.50%)
May 28, 2021 256.37 257.43 255.87 256.14 4,819,183 +0.89(+0.35%)
May 27, 2021 256.37 256.78 255.33 255.25 716,236 -1.16(-0.45%)
May 26, 2021 256.30 256.75 255.76 256.41 979,231 +0.71(+0.28%)
May 25, 2021 256.23 256.95 255.18 255.70 963,457 +0.34(+0.13%)
May 24, 2021 253.68 256.14 253.25 255.36 1,418,872 +3.49(+1.39%)
May 21, 2021 254.01 254.49 251.69 251.87 674,574 -1.19(-0.47%)
May 20, 2021 249.64 253.75 249.64 253.06 1,615,743 +4.24(+1.70%)
May 19, 2021 245.00 248.96 244.86 248.82 2,108,650 -0.03(-0.01%)
May 18, 2021 250.63 251.69 248.71 248.85 1,115,877 -1.40(-0.56%)
May 17, 2021 250.23 250.89 248.44 250.25 1,220,751 -1.19(-0.47%)
May 14, 2021 248.83 252.08 248.83 251.44 1,318,848 +4.63(+1.88%)
May 13, 2021 246.76 248.70 245.02 246.81 1,247,436 +2.23(+0.91%)
May 12, 2021 247.75 249.07 244.16 244.58 1,700,538 -6.27(-2.50%)
May 11, 2021 247.24 251.48 247.03 250.85 1,556,524 -0.97(-0.39%)
May 10, 2021 256.03 256.42 251.61 251.82 2,200,622 -5.12(-1.99%)
May 07, 2021 256.87 258.40 256.25 256.94 1,102,404 +1.90(+0.74%)
May 06, 2021 253.70 255.04 251.64 255.04 1,466,536 +1.33(+0.52%)
May 05, 2021 255.99 256.82 253.30 253.71 1,216,444 -1.21(-0.47%)
May 04, 2021 257.29 257.29 252.16 254.92 1,132,695 -3.84(-1.48%)
May 03, 2021 260.79 261.28 258.44 258.76 968,403 -0.98(-0.38%)
Apr 30, 2021 259.44 261.33 259.25 259.74 1,220,300 -1.59(-0.61%)
Apr 29, 2021 263.19 263.21 258.99 261.33 1,449,219 +0.54(+0.21%)
Apr 28, 2021 261.20 262.19 260.64 260.79 1,388,258 -0.78(-0.30%)
Apr 27, 2021 262.26 262.70 260.87 261.57 860,430 -0.75(-0.29%)
Apr 26, 2021 261.19 262.60 260.60 262.32 955,019 +1.39(+0.53%)
Apr 23, 2021 258.09 261.91 258.09 260.93 1,303,600 +3.30(+1.28%)
Apr 22, 2021 259.96 260.84 256.58 257.63 1,264,594 -2.24(-0.86%)
Apr 21, 2021 257.48 260.00 256.77 259.87 2,014,678 +2.11(+0.82%)
Apr 20, 2021 259.01 260.04 256.45 257.76 746,277 -1.55(-0.60%)
Apr 19, 2021 260.59 261.24 258.31 259.31 1,309,232 -2.10(-0.80%)
Apr 16, 2021 261.80 261.80 260.04 261.41 1,658,100 +0.31(+0.12%)
Apr 15, 2021 258.95 261.32 258.95 261.10 1,826,270 +4.16(+1.62%)
Apr 14, 2021 260.00 260.01 256.46 256.94 1,066,662 -2.66(-1.02%)
Apr 13, 2021 257.42 260.04 257.42 259.60 1,181,757 +2.66(+1.04%)
Apr 12, 2021 256.25 257.32 255.36 256.94 1,232,034 +0.15(+0.06%)
Apr 09, 2021 254.16 256.89 253.63 256.79 2,380,600 +2.19(+0.86%)
Apr 08, 2021 253.92 254.71 253.66 254.60 807,777 +2.70(+1.07%)
Apr 07, 2021 251.35 252.43 250.56 251.90 1,264,142 +0.58(+0.23%)
Apr 06, 2021 250.77 252.62 250.40 251.32 687,796 +0.17(+0.07%)
Apr 05, 2021 248.57 251.57 248.50 251.15 1,383,467 +4.27(+1.73%)
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.