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 (%)
Oct 29, 2021 288.14 292.19 288.02 292.18 1,349,063 +1.52(+0.52%)
Oct 28, 2021 288.88 290.73 288.38 290.66 970,009 +3.23(+1.12%)
Oct 27, 2021 287.91 289.93 287.40 287.44 1,029,234 +0.10(+0.03%)
Oct 26, 2021 288.62 287.34 1,367,293 +0.42(+0.15%)
Oct 25, 2021 285.50 287.55 284.10 286.92 2,674,589 +2.32(+0.82%)
Oct 22, 2021 285.39 286.22 283.29 284.59 1,897,719 -1.43(-0.50%)
Oct 21, 2021 283.32 286.23 283.12 286.02 673,920 +2.12(+0.75%)
Oct 20, 2021 284.69 285.00 282.91 283.91 912,554 -0.37(-0.13%)
Oct 19, 2021 283.34 284.50 282.85 284.28 1,001,554 +2.04(+0.72%)
Oct 18, 2021 278.53 282.39 278.37 282.24 2,223,651 +2.60(+0.93%)
Oct 15, 2021 278.81 279.69 278.03 279.64 1,331,370 +2.24(+0.81%)
Oct 14, 2021 275.29 277.67 274.96 277.41 1,078,863 +4.68(+1.71%)
Oct 13, 2021 272.02 273.20 270.65 272.73 1,327,026 +1.95(+0.72%)
Oct 12, 2021 271.99 272.35 270.25 270.78 1,022,142 -0.07(-0.03%)
Oct 11, 2021 271.71 274.26 270.82 270.85 1,219,404 -1.69(-0.62%)
Oct 08, 2021 274.49 274.51 272.24 272.53 1,153,979 -1.19(-0.43%)
Oct 07, 2021 273.30 275.53 273.09 273.72 1,362,690 +2.86(+1.06%)
Oct 06, 2021 266.70 271.01 265.98 270.86 2,610,807 +1.75(+0.65%)
Oct 05, 2021 266.69 270.76 266.38 269.10 1,434,494 +3.40(+1.28%)
Oct 04, 2021 270.35 270.35 263.90 265.70 1,971,520 -5.86(-2.16%)
Oct 01, 2021 269.58 272.45 266.88 271.56 2,524,964 +2.87(+1.07%)
Sep 30, 2021 271.94 272.88 268.75 268.69 2,630,677 -2.18(-0.80%)
Sep 29, 2021 272.56 273.65 270.43 270.87 1,623,902 -0.25(-0.09%)
Sep 28, 2021 275.78 276.19 270.74 271.11 4,080,535 -7.92(-2.84%)
Sep 27, 2021 279.36 279.83 277.76 279.03 4,880,868 -2.41(-0.86%)
Sep 24, 2021 279.55 281.76 279.46 281.44 1,149,077 +0.28(+0.10%)
Sep 23, 2021 279.49 282.01 279.23 281.16 2,021,209 +2.79(+1.00%)
Sep 22, 2021 276.74 279.40 275.83 278.37 1,453,050 +2.58(+0.94%)
Sep 21, 2021 276.76 277.81 274.91 275.79 1,320,952 +0.70(+0.26%)
Sep 20, 2021 276.05 277.40 271.72 275.08 1,340,310 -5.30(-1.89%)
Sep 17, 2021 283.15 283.52 279.98 280.38 2,918,652 -3.27(-1.15%)
Sep 16, 2021 282.44 284.07 281.13 283.65 1,249,590 +0.36(+0.13%)
Sep 15, 2021 281.55 283.59 279.92 283.29 2,815,655 +2.22(+0.79%)
Sep 14, 2021 282.64 283.17 280.52 281.06 1,668,293 -0.63(-0.22%)
Sep 13, 2021 283.96 284.12 280.25 281.69 2,245,927 -0.50(-0.18%)
Sep 10, 2021 285.85 286.35 282.00 282.19 860,515 -2.23(-0.78%)
Sep 09, 2021 285.72 286.82 284.34 284.42 1,109,762 -1.10(-0.38%)
Sep 08, 2021 286.23 286.23 283.76 285.52 1,303,566 -0.85(-0.30%)
Sep 07, 2021 286.53 286.82 285.35 286.37 1,311,425 -0.14(-0.05%)
Sep 03, 2021 284.91 286.70 284.54 286.51 1,042,029 +1.07(+0.37%)
Sep 02, 2021 286.32 286.80 284.65 285.44 1,259,360 -0.05(-0.02%)
Sep 01, 2021 285.58 286.67 285.25 285.49 1,217,313 +0.73(+0.25%)
Aug 31, 2021 285.56 285.56 284.28 284.76 1,834,464 -0.80(-0.28%)
Aug 30, 2021 283.40 286.01 283.40 285.57 1,138,285 +2.93(+1.04%)
Aug 27, 2021 280.44 283.01 280.27 282.64 1,109,364 +2.75(+0.98%)
Aug 26, 2021 281.06 281.59 279.72 279.89 1,207,503 -1.65(-0.58%)
Aug 25, 2021 281.31 281.82 280.86 281.54 1,067,222 +0.46(+0.16%)
Aug 24, 2021 280.95 281.57 280.51 281.07 1,118,284 +0.63(+0.22%)
Aug 23, 2021 277.83 280.87 277.83 280.45 1,138,524 +3.53(+1.28%)
Aug 20, 2021 275.35 277.17 274.58 276.91 1,602,202 +2.92(+1.06%)
Aug 19, 2021 271.26 275.20 270.74 274.00 1,213,029 +0.86(+0.32%)
Aug 18, 2021 275.40 276.44 272.94 273.14 1,865,202 -2.54(-0.92%)
Aug 17, 2021 276.26 276.69 273.88 275.68 823,133 -2.57(-0.93%)
Aug 16, 2021 276.92 278.25 274.51 278.25 1,030,785 +0.60(+0.22%)
Aug 13, 2021 277.31 277.92 276.74 277.66 782,226 +0.65(+0.23%)
Aug 12, 2021 275.37 277.10 274.74 277.01 881,504 +1.44(+0.52%)
Aug 11, 2021 276.92 277.17 274.49 275.57 899,711 -0.41(-0.15%)
Aug 10, 2021 277.73 278.13 275.65 275.98 932,118 -1.23(-0.45%)
Aug 09, 2021 277.50 277.68 276.35 277.22 1,732,392 -0.01(-0.00%)
Aug 06, 2021 277.88 278.26 276.42 277.23 1,446,573 -1.07(-0.38%)
Aug 05, 2021 277.00 278.34 276.34 278.29 2,302,442 +1.89(+0.68%)
Aug 04, 2021 275.99 277.16 275.42 276.40 765,077 +0.22(+0.08%)
Aug 03, 2021 275.08 276.27 272.94 276.18 1,316,413 +1.82(+0.66%)
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.