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 )

316.15 -6.33 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 250.80 251.84 250.31 250.58 4,926,142 +0.87(+0.35%)
May 27, 2021 250.80 251.21 249.72 249.71 732,132 -1.13(-0.45%)
May 26, 2021 250.74 251.18 250.21 250.84 1,000,964 +0.69(+0.28%)
May 25, 2021 250.67 251.37 249.64 250.15 984,840 +0.33(+0.13%)
May 24, 2021 248.17 250.58 247.75 249.81 1,450,363 +3.41(+1.39%)
May 21, 2021 248.50 248.96 246.22 246.40 689,545 -1.16(-0.47%)
May 20, 2021 244.22 248.24 244.22 247.56 1,651,603 +4.15(+1.70%)
May 19, 2021 239.68 243.55 239.54 243.42 2,155,450 -0.03(-0.01%)
May 18, 2021 245.19 246.22 243.31 243.45 1,140,643 -1.37(-0.56%)
May 17, 2021 244.80 245.44 243.05 244.82 1,247,845 -1.16(-0.47%)
May 14, 2021 243.43 246.61 243.43 245.98 1,348,119 +4.53(+1.88%)
May 13, 2021 241.40 243.30 239.70 241.45 1,275,122 +2.18(+0.91%)
May 12, 2021 242.37 243.66 238.86 239.27 1,738,280 -6.13(-2.50%)
May 11, 2021 241.87 246.02 241.67 245.40 1,591,070 -0.95(-0.39%)
May 10, 2021 250.47 250.85 246.15 246.35 2,249,463 -5.01(-1.99%)
May 07, 2021 251.29 252.79 250.69 251.36 1,126,871 +1.86(+0.75%)
May 06, 2021 248.19 249.50 246.18 249.50 1,499,085 +1.30(+0.52%)
May 05, 2021 250.43 251.24 247.80 248.20 1,243,442 -1.18(-0.47%)
May 04, 2021 251.70 251.70 246.68 249.38 1,157,834 -3.76(-1.48%)
May 03, 2021 255.13 255.61 252.83 253.14 989,896 -0.96(-0.38%)
Apr 30, 2021 253.81 255.66 253.62 254.10 1,247,384 -1.56(-0.61%)
Apr 29, 2021 257.48 257.50 253.37 255.66 1,481,383 +0.53(+0.21%)
Apr 28, 2021 255.53 256.50 254.98 255.13 1,419,069 -0.76(-0.30%)
Apr 27, 2021 256.57 257.00 255.21 255.89 879,526 -0.73(-0.29%)
Apr 26, 2021 255.52 256.90 254.94 256.62 976,215 +1.36(+0.53%)
Apr 23, 2021 252.49 256.22 252.49 255.26 1,332,532 +3.23(+1.28%)
Apr 22, 2021 254.32 255.18 251.01 252.04 1,292,661 -2.19(-0.86%)
Apr 21, 2021 251.89 254.35 251.19 254.23 2,059,392 +2.06(+0.82%)
Apr 20, 2021 253.39 254.39 250.89 252.16 762,840 -1.52(-0.60%)
Apr 19, 2021 254.93 255.57 252.70 253.68 1,338,289 -2.05(-0.80%)
Apr 16, 2021 256.12 256.12 254.39 255.73 1,694,900 +0.30(+0.12%)
Apr 15, 2021 253.33 255.65 253.33 255.43 1,866,803 +4.07(+1.62%)
Apr 14, 2021 254.35 254.36 250.89 251.36 1,090,336 -2.60(-1.02%)
Apr 13, 2021 251.83 254.39 251.83 253.96 1,207,985 +2.60(+1.04%)
Apr 12, 2021 250.69 251.73 249.81 251.36 1,259,378 +0.15(+0.06%)
Apr 09, 2021 248.64 251.31 248.12 251.21 2,433,436 +2.14(+0.86%)
Apr 08, 2021 248.41 249.18 248.15 249.07 825,705 +2.64(+1.07%)
Apr 07, 2021 245.89 246.95 245.12 246.43 1,292,199 +0.57(+0.23%)
Apr 06, 2021 245.32 247.13 244.96 245.86 703,061 +0.17(+0.07%)
Apr 05, 2021 243.17 246.11 243.10 245.70 1,414,172 +4.18(+1.73%)
Apr 01, 2021 240.02 241.66 240.02 241.52 1,482,386 +3.76(+1.58%)
Mar 31, 2021 236.01 239.15 235.85 237.76 1,679,971 +3.05(+1.30%)
Mar 30, 2021 234.56 235.11 233.16 234.71 1,244,947 -1.17(-0.50%)
Mar 29, 2021 235.48 236.70 233.94 235.88 718,814 -0.21(-0.09%)
Mar 26, 2021 232.60 236.32 232.14 236.09 866,105 +3.74(+1.61%)
Mar 25, 2021 231.09 233.15 229.60 232.35 1,431,897 -0.16(-0.07%)
Mar 24, 2021 236.90 236.90 232.52 232.52 724,916 -3.29(-1.40%)
Mar 23, 2021 237.05 238.58 235.35 235.81 904,252 -0.81(-0.34%)
Mar 22, 2021 234.12 237.84 233.88 236.62 1,013,721 +3.47(+1.49%)
Mar 19, 2021 232.57 234.11 231.10 233.15 1,486,219 +0.67(+0.29%)
Mar 18, 2021 235.37 236.12 232.27 232.48 968,882 -6.06(-2.54%)
Mar 17, 2021 236.35 239.81 235.04 238.53 818,698 +0.23(+0.10%)
Mar 16, 2021 238.79 240.63 237.17 238.30 1,901,952 +0.66(+0.28%)
Mar 15, 2021 235.76 237.71 234.66 237.64 1,256,851 +2.23(+0.95%)
Mar 12, 2021 233.99 235.50 232.73 235.41 1,103,966 -1.31(-0.55%)
Mar 11, 2021 235.15 237.79 234.62 236.72 1,211,375 +4.88(+2.10%)
Mar 10, 2021 234.57 234.93 231.60 231.84 1,700,612 -0.25(-0.11%)
Mar 09, 2021 229.56 233.53 229.03 232.09 1,481,061 +7.38(+3.28%)
Mar 08, 2021 229.46 231.33 224.59 224.71 1,269,416 -4.93(-2.15%)
Mar 05, 2021 228.43 230.13 221.52 229.65 3,056,177 +3.38(+1.49%)
Mar 04, 2021 229.97 231.98 223.56 226.27 2,913,368 -4.05(-1.76%)
Mar 03, 2021 236.11 236.51 230.29 230.32 1,796,218 -6.43(-2.71%)
Mar 02, 2021 240.10 240.39 236.66 236.75 1,289,419 -3.08(-1.28%)
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.