Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Growth Ishares ETF (NY: IWF )

398.63 +1.31 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 326.99 328.15 321.88 321.98 921,977 -5.58(-1.70%)
Apr 29, 2024 328.49 328.85 325.69 327.56 773,057 +0.44(+0.13%)
Apr 26, 2024 325.57 328.25 324.83 327.12 859,683 +5.92(+1.84%)
Apr 25, 2024 316.55 321.83 315.72 321.20 981,611 -2.03(-0.63%)
Apr 24, 2024 325.25 325.74 321.65 323.23 688,425 +0.06(+0.02%)
Apr 23, 2024 320.33 323.74 319.83 323.17 679,291 +4.72(+1.48%)
Apr 22, 2024 317.52 320.37 314.97 318.45 1,271,229 +3.14(+1.00%)
Apr 19, 2024 321.02 321.39 314.40 315.31 2,838,699 -6.31(-1.96%)
Apr 18, 2024 323.99 325.40 321.30 321.62 2,839,298 -1.75(-0.54%)
Apr 17, 2024 328.05 328.21 322.50 323.38 1,287,677 -2.77(-0.85%)
Apr 16, 2024 326.47 328.35 325.37 326.15 1,395,324 +0.01(+0.00%)
Apr 15, 2024 334.70 334.70 325.74 326.14 2,609,675 -5.60(-1.69%)
Apr 12, 2024 333.77 334.88 330.74 331.74 1,368,673 -4.75(-1.41%)
Apr 11, 2024 333.12 337.22 331.15 336.49 2,662,914 +4.73(+1.42%)
Apr 10, 2024 330.21 332.60 330.06 331.76 1,389,839 -2.43(-0.73%)
Apr 09, 2024 335.37 335.44 330.65 334.19 959,254 +0.35(+0.10%)
Apr 08, 2024 334.56 335.13 332.88 333.84 1,704,680 +0.04(+0.01%)
Apr 05, 2024 330.77 335.30 330.42 333.80 1,523,038 +4.56(+1.38%)
Apr 04, 2024 336.62 337.44 329.12 329.25 848,370 -4.69(-1.40%)
Apr 03, 2024 331.99 335.33 331.99 333.93 945,746 +0.91(+0.27%)
Apr 02, 2024 332.00 333.43 330.82 333.02 1,423,937 -2.93(-0.87%)
Apr 01, 2024 336.67 338.01 334.62 335.96 825,434 -0.20(-0.06%)
Mar 28, 2024 336.25 337.08 335.55 336.16 1,395,772 -0.87(-0.26%)
Mar 27, 2024 337.70 338.01 334.52 337.02 1,679,543 +1.39(+0.41%)
Mar 26, 2024 338.17 338.33 335.54 335.64 1,110,149 -1.17(-0.35%)
Mar 25, 2024 336.73 337.76 335.56 336.80 767,547 -1.31(-0.39%)
Mar 22, 2024 337.77 339.01 337.09 338.11 790,332 +0.30(+0.09%)
Mar 21, 2024 339.93 339.93 337.72 337.81 1,459,685 +0.29(+0.09%)
Mar 20, 2024 334.45 337.53 333.36 337.52 1,985,953 +3.71(+1.11%)
Mar 19, 2024 330.81 334.08 329.35 333.80 1,143,393 +2.16(+0.65%)
Mar 18, 2024 332.59 334.38 331.56 331.64 1,151,410 +2.86(+0.87%)
Mar 15, 2024 329.29 330.61 327.88 328.78 1,646,338 -3.81(-1.14%)
Mar 14, 2024 333.87 334.35 330.76 332.59 1,638,198 +0.25(+0.07%)
Mar 13, 2024 333.45 333.45 331.53 332.34 1,386,204 -1.32(-0.40%)
Mar 12, 2024 330.10 333.97 328.12 333.66 961,376 +5.56(+1.69%)
Mar 11, 2024 328.59 329.08 326.77 328.11 1,067,607 -1.48(-0.45%)
Mar 08, 2024 334.02 336.40 329.16 329.59 754,965 -3.80(-1.14%)
Mar 07, 2024 331.08 334.82 329.76 333.38 988,750 +4.45(+1.35%)
Mar 06, 2024 329.95 330.57 327.49 328.93 1,374,186 +1.76(+0.54%)
Mar 05, 2024 330.41 330.41 325.41 327.17 1,063,372 -5.27(-1.58%)
Mar 04, 2024 333.21 334.00 332.30 332.44 1,219,538 -1.38(-0.41%)
Mar 01, 2024 330.65 334.13 330.24 333.82 887,266 +3.99(+1.21%)
Feb 29, 2024 329.32 331.00 327.43 329.83 1,249,426 +1.74(+0.53%)
Feb 28, 2024 328.10 328.85 327.18 328.09 929,524 -1.25(-0.38%)
Feb 27, 2024 329.25 329.59 327.48 329.33 828,548 +0.43(+0.13%)
Feb 26, 2024 330.20 330.75 328.81 328.90 908,297 -0.72(-0.22%)
Feb 23, 2024 331.38 332.36 328.76 329.62 1,153,172 -0.35(-0.11%)
Feb 22, 2024 326.67 330.38 326.32 329.97 898,206 +9.73(+3.04%)
Feb 21, 2024 319.10 320.29 317.46 320.24 577,410 -0.85(-0.26%)
Feb 20, 2024 322.21 323.36 318.73 321.08 742,670 -3.25(-1.00%)
Feb 16, 2024 326.84 326.89 323.72 324.33 1,140,078 -2.04(-0.63%)
Feb 15, 2024 325.96 326.48 324.03 326.37 1,649,032 +0.57(+0.17%)
Feb 14, 2024 324.32 326.04 322.51 325.81 1,268,228 +3.86(+1.20%)
Feb 13, 2024 320.87 323.98 319.86 321.95 2,300,067 -4.69(-1.44%)
Feb 12, 2024 328.20 329.25 325.90 326.64 1,855,608 -1.53(-0.47%)
Feb 09, 2024 326.06 328.72 325.69 328.18 1,135,308 +3.31(+1.02%)
Feb 08, 2024 324.58 325.39 324.28 324.87 2,251,659 +0.57(+0.18%)
Feb 07, 2024 322.01 324.71 321.78 324.30 1,510,745 +4.10(+1.28%)
Feb 06, 2024 320.82 321.39 318.25 320.20 1,080,174 +0.38(+0.12%)
Feb 05, 2024 320.52 320.85 317.67 319.82 1,594,685 -0.29(-0.09%)
Feb 02, 2024 315.02 320.96 314.63 320.11 1,470,916 +6.22(+1.98%)
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.