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
)
331.50
+5.86 (+1.80%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Feb 28, 2022
259.81
263.85
258.70
262.73
3,716,049
+0.60(+0.23%)
Feb 25, 2022
258.36
262.17
257.45
262.13
2,467,345
+4.36(+1.69%)
Feb 24, 2022
241.01
258.09
240.69
257.77
4,731,051
+8.07(+3.23%)
Feb 23, 2022
257.83
258.91
249.44
249.69
3,406,906
-6.25(-2.44%)
Feb 22, 2022
257.51
260.56
253.46
255.94
2,267,004
-3.46(-1.33%)
Feb 18, 2022
259.40
0
-2.83(-1.08%)
Feb 17, 2022
267.87
268.01
261.86
262.23
1,656,735
-7.78(-2.88%)
Feb 16, 2022
268.17
270.84
265.84
270.01
2,405,595
-0.14(-0.05%)
Feb 15, 2022
267.87
270.31
267.29
270.15
1,856,966
+5.96(+2.26%)
Feb 14, 2022
263.32
266.54
261.57
264.18
1,897,275
+0.20(+0.07%)
Feb 11, 2022
271.95
273.28
262.98
263.99
1,808,663
-7.96(-2.93%)
Feb 10, 2022
272.80
277.67
270.37
271.94
1,334,562
-5.63(-2.03%)
Feb 09, 2022
275.31
277.68
274.93
277.57
2,293,514
+5.37(+1.97%)
Feb 08, 2022
268.38
272.87
267.53
272.20
2,259,251
+2.81(+1.04%)
Feb 07, 2022
271.72
273.55
268.44
269.39
1,518,278
-1.85(-0.68%)
Feb 04, 2022
268.80
273.94
267.27
271.24
2,266,041
+3.23(+1.21%)
Feb 03, 2022
271.27
267.21
268.00
1,509,065
-10.17(-3.66%)
Feb 02, 2022
279.11
279.51
275.44
278.17
1,971,171
+1.90(+0.69%)
Feb 01, 2022
274.97
276.67
271.77
276.28
2,783,435
+2.13(+0.78%)
Jan 31, 2022
266.86
274.49
274.14
4,645,850
+7.81(+2.93%)
Jan 28, 2022
259.44
266.42
255.52
266.33
3,672,757
+9.05(+3.52%)
Jan 27, 2022
262.84
264.68
256.60
257.29
3,867,790
-2.22(-0.86%)
Jan 26, 2022
265.57
268.16
256.81
259.51
2,864,476
+0.13(+0.05%)
Jan 25, 2022
260.52
263.14
256.67
259.38
2,661,836
-5.95(-2.24%)
Jan 24, 2022
258.23
265.61
250.51
265.33
5,036,476
+2.10(+0.80%)
Jan 21, 2022
268.76
270.92
263.20
263.23
4,453,316
-7.05(-2.61%)
Jan 20, 2022
275.79
279.17
269.82
270.28
3,180,481
-3.40(-1.24%)
Jan 19, 2022
278.06
279.91
273.48
273.68
2,397,823
-2.99(-1.08%)
Jan 18, 2022
279.03
280.35
276.17
276.67
3,451,154
-6.55(-2.31%)
Jan 14, 2022
283.22
0
+0.72(+0.25%)
Jan 13, 2022
290.82
291.06
281.93
282.50
2,136,451
-7.22(-2.49%)
Jan 12, 2022
290.40
292.05
288.36
289.73
2,597,373
+0.94(+0.33%)
Jan 11, 2022
284.89
288.85
283.02
288.78
2,307,147
+3.26(+1.14%)
Jan 10, 2022
281.87
285.67
277.35
285.52
5,049,286
-0.17(-0.06%)
Jan 07, 2022
288.88
290.06
284.78
285.69
2,554,200
-3.18(-1.10%)
Jan 06, 2022
288.19
291.13
286.13
288.87
3,048,599
-0.81(-0.28%)
Jan 05, 2022
297.94
297.94
289.51
289.68
3,819,667
-9.55(-3.19%)
Jan 04, 2022
302.68
302.95
296.77
299.23
2,342,481
-3.13(-1.04%)
Jan 03, 2022
301.27
302.64
299.25
302.36
4,222,767
+2.15(+0.72%)
Dec 31, 2021
301.20
302.27
300.12
300.21
1,812,058
-1.52(-0.50%)
Dec 30, 2021
302.64
304.23
301.49
301.73
1,984,092
-1.17(-0.39%)
Dec 29, 2021
302.75
303.72
301.16
302.90
1,344,553
+0.16(+0.05%)
Dec 28, 2021
304.46
304.88
302.15
302.74
1,831,377
-1.33(-0.44%)
Dec 27, 2021
300.41
304.08
300.38
304.07
2,325,101
+4.49(+1.50%)
Dec 23, 2021
297.81
300.47
297.39
299.58
1,369,221
+2.37(+0.80%)
Dec 22, 2021
293.68
297.39
293.25
297.21
2,575,937
+3.68(+1.26%)
Dec 21, 2021
289.31
293.70
287.14
293.53
2,102,257
+6.64(+2.31%)
Dec 20, 2021
286.84
287.75
284.78
286.89
3,893,253
-3.56(-1.22%)
Dec 17, 2021
289.28
293.20
287.76
290.44
2,040,381
-1.35(-0.46%)
Dec 16, 2021
299.18
299.63
290.39
291.79
2,527,602
-6.64(-2.23%)
Dec 15, 2021
292.12
298.60
289.35
298.43
2,225,843
+6.18(+2.11%)
Dec 14, 2021
292.58
294.13
289.14
292.25
2,554,596
-3.59(-1.21%)
Dec 13, 2021
299.26
299.94
295.58
295.84
1,806,987
-3.65(-1.22%)
Dec 10, 2021
298.46
299.88
296.48
299.49
2,473,953
+2.91(+0.98%)
Dec 09, 2021
299.60
300.75
296.35
296.58
1,976,069
-3.59(-1.20%)
Dec 08, 2021
298.83
300.45
297.18
300.17
1,856,088
+1.92(+0.64%)
Dec 07, 2021
294.86
298.76
294.60
298.24
2,038,567
+8.53(+2.94%)
Dec 06, 2021
287.69
290.85
284.81
289.72
1,997,045
+2.64(+0.92%)
Dec 03, 2021
292.78
293.68
283.86
287.08
1,734,856
-4.88(-1.67%)
Dec 02, 2021
287.93
293.09
287.47
291.95
2,500,892
+3.19(+1.10%)
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
.