Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 -1.26 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 301.01 302.08 299.93 300.02 1,813,208 -1.52(-0.50%)
Dec 30, 2021 302.45 304.03 301.29 301.54 1,985,350 -1.17(-0.39%)
Dec 29, 2021 302.56 303.53 300.97 302.71 1,345,406 +0.16(+0.05%)
Dec 28, 2021 304.27 304.69 301.95 302.55 1,832,538 -1.33(-0.44%)
Dec 27, 2021 300.22 303.88 300.19 303.88 2,326,575 +4.49(+1.50%)
Dec 23, 2021 297.62 300.28 297.20 299.39 1,370,090 +2.37(+0.80%)
Dec 22, 2021 293.49 297.20 293.07 297.02 2,577,571 +3.68(+1.26%)
Dec 21, 2021 289.13 293.52 286.96 293.34 2,103,590 +6.64(+2.31%)
Dec 20, 2021 286.65 287.57 284.60 286.70 3,895,722 -3.55(-1.22%)
Dec 17, 2021 289.10 293.02 287.58 290.26 2,041,675 -1.35(-0.46%)
Dec 16, 2021 298.99 299.44 290.21 291.60 2,529,205 -6.64(-2.23%)
Dec 15, 2021 291.94 298.41 289.17 298.24 2,227,254 +6.18(+2.11%)
Dec 14, 2021 292.40 293.94 288.95 292.06 2,556,216 -3.58(-1.21%)
Dec 13, 2021 299.07 299.75 295.39 295.65 1,808,133 -3.65(-1.22%)
Dec 10, 2021 298.27 299.69 296.29 299.30 2,475,523 +2.91(+0.98%)
Dec 09, 2021 299.41 300.56 296.16 296.39 1,977,323 -3.59(-1.20%)
Dec 08, 2021 298.64 300.26 296.99 299.98 1,857,266 +1.92(+0.64%)
Dec 07, 2021 294.67 298.57 294.41 298.05 2,039,862 +8.52(+2.94%)
Dec 06, 2021 287.50 290.66 284.63 289.53 1,998,313 +2.64(+0.92%)
Dec 03, 2021 292.59 293.49 283.68 286.90 1,735,958 -4.87(-1.67%)
Dec 02, 2021 287.75 292.91 287.29 291.77 2,502,480 +3.19(+1.10%)
Dec 01, 2021 297.26 298.57 288.35 288.58 2,031,227 -5.44(-1.85%)
Nov 30, 2021 297.48 299.39 292.92 294.02 1,637,940 -4.58(-1.53%)
Nov 29, 2021 296.71 299.59 295.97 298.60 1,172,491 +5.53(+1.89%)
Nov 26, 2021 296.22 298.01 292.38 293.07 1,286,014 -6.60(-2.20%)
Nov 24, 2021 296.27 299.69 294.63 299.67 1,191,816 +1.88(+0.63%)
Nov 23, 2021 298.72 299.76 294.54 297.79 1,971,574 -1.45(-0.48%)
Nov 22, 2021 304.20 305.86 299.10 299.24 2,131,593 -3.78(-1.25%)
Nov 19, 2021 303.04 304.41 302.35 303.02 2,470,459 +1.07(+0.35%)
Nov 18, 2021 301.19 302.36 299.30 301.96 1,884,515 +2.33(+0.78%)
Nov 17, 2021 300.19 300.99 299.20 299.62 1,412,003 -0.63(-0.21%)
Nov 16, 2021 297.15 300.64 297.08 300.25 1,113,963 +2.88(+0.97%)
Nov 15, 2021 298.49 298.85 296.10 297.37 2,446,517 -0.23(-0.08%)
Nov 12, 2021 295.18 297.86 294.23 297.59 1,240,431 +3.54(+1.20%)
Nov 11, 2021 295.60 295.71 293.97 294.05 1,033,206 +0.44(+0.15%)
Nov 10, 2021 296.16 293.61 3,584,413 -4.34(-1.46%)
Nov 09, 2021 300.17 300.35 296.99 297.96 2,192,855 -1.46(-0.49%)
Nov 08, 2021 299.56 300.28 299.02 299.42 1,410,593 +0.24(+0.08%)
Nov 05, 2021 300.12 300.77 298.13 299.17 1,153,572 +0.32(+0.11%)
Nov 04, 2021 296.34 299.15 295.95 298.85 2,695,985 +3.26(+1.10%)
Nov 03, 2021 293.51 295.80 292.29 295.58 1,090,092 +2.33(+0.80%)
Nov 02, 2021 292.16 293.60 291.84 293.25 1,525,324 +1.09(+0.37%)
Nov 01, 2021 292.69 291.74 290.70 292.16 1,711,224 -0.02(-0.01%)
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%)
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.