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 288.11 292.16 288.00 292.15 1,349,200 +1.52(+0.52%)
Oct 28, 2021 288.85 290.70 288.35 290.63 970,107 +3.23(+1.12%)
Oct 27, 2021 287.88 289.90 287.37 287.41 1,029,338 +0.10(+0.03%)
Oct 26, 2021 288.59 287.31 1,367,432 +0.42(+0.15%)
Oct 25, 2021 285.48 287.52 284.07 286.89 2,674,860 +2.32(+0.82%)
Oct 22, 2021 285.36 286.19 283.26 284.56 1,897,911 -1.43(-0.50%)
Oct 21, 2021 283.29 286.20 283.09 286.00 673,989 +2.12(+0.75%)
Oct 20, 2021 284.66 284.98 282.88 283.88 912,646 -0.37(-0.13%)
Oct 19, 2021 283.31 284.48 282.82 284.25 1,001,655 +2.04(+0.72%)
Oct 18, 2021 278.50 282.36 278.34 282.21 2,223,876 +2.60(+0.93%)
Oct 15, 2021 278.78 279.66 278.00 279.61 1,331,504 +2.24(+0.81%)
Oct 14, 2021 275.26 277.64 274.94 277.38 1,078,972 +4.68(+1.71%)
Oct 13, 2021 272.00 273.17 270.62 272.70 1,327,160 +1.95(+0.72%)
Oct 12, 2021 271.97 272.32 270.22 270.75 1,022,245 -0.07(-0.03%)
Oct 11, 2021 271.68 274.23 270.79 270.82 1,219,528 -1.69(-0.62%)
Oct 08, 2021 274.47 274.49 272.21 272.50 1,154,096 -1.19(-0.43%)
Oct 07, 2021 273.27 275.50 273.06 273.69 1,362,828 +2.86(+1.06%)
Oct 06, 2021 266.67 270.99 265.96 270.83 2,611,071 +1.75(+0.65%)
Oct 05, 2021 266.66 270.73 266.35 269.07 1,434,639 +3.40(+1.28%)
Oct 04, 2021 270.32 270.32 263.88 265.67 1,971,720 -5.86(-2.16%)
Oct 01, 2021 269.55 272.43 266.86 271.53 2,525,219 +2.87(+1.07%)
Sep 30, 2021 271.92 272.85 268.72 268.66 2,630,943 -2.18(-0.80%)
Sep 29, 2021 272.53 273.62 270.41 270.84 1,624,066 -0.25(-0.09%)
Sep 28, 2021 275.75 276.16 270.71 271.08 4,080,949 -7.92(-2.84%)
Sep 27, 2021 279.33 279.80 277.73 279.00 4,881,362 -2.41(-0.86%)
Sep 24, 2021 279.52 281.73 279.44 281.42 1,149,194 +0.28(+0.10%)
Sep 23, 2021 279.46 281.99 279.21 281.13 2,021,413 +2.79(+1.00%)
Sep 22, 2021 276.71 279.37 275.80 278.35 1,453,196 +2.58(+0.94%)
Sep 21, 2021 276.73 277.79 274.88 275.76 1,321,085 +0.71(+0.26%)
Sep 20, 2021 276.02 277.38 271.69 275.06 1,340,445 -5.30(-1.89%)
Sep 17, 2021 283.12 283.49 279.95 280.35 2,918,947 -3.27(-1.15%)
Sep 16, 2021 282.42 284.04 281.11 283.62 1,249,716 +0.36(+0.13%)
Sep 15, 2021 281.53 283.56 279.89 283.26 2,815,940 +2.22(+0.79%)
Sep 14, 2021 282.61 283.14 280.49 281.04 1,668,462 -0.63(-0.22%)
Sep 13, 2021 283.93 284.09 280.22 281.66 2,246,154 -0.50(-0.18%)
Sep 10, 2021 285.82 286.32 281.98 282.16 860,602 -2.23(-0.78%)
Sep 09, 2021 285.70 286.79 284.31 284.39 1,109,874 -1.10(-0.38%)
Sep 08, 2021 286.20 286.20 283.73 285.49 1,303,698 -0.85(-0.30%)
Sep 07, 2021 286.50 286.79 285.32 286.34 1,311,557 -0.14(-0.05%)
Sep 03, 2021 284.88 286.67 284.51 286.48 1,042,135 +1.07(+0.37%)
Sep 02, 2021 286.29 286.77 284.62 285.41 1,259,487 -0.05(-0.02%)
Sep 01, 2021 285.55 286.64 285.23 285.46 1,217,436 +0.73(+0.25%)
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%)
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.