Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.55 -0.37 (-0.11%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 338.60 338.91 335.41 337.92 1,675,089 +1.39(+0.41%)
Mar 26, 2024 339.07 339.23 336.43 336.53 1,107,205 -1.17(-0.35%)
Mar 25, 2024 337.62 338.66 336.45 337.70 765,512 -1.31(-0.39%)
Mar 22, 2024 338.67 339.91 337.99 339.01 788,236 +0.30(+0.09%)
Mar 21, 2024 340.83 340.83 338.62 338.71 1,455,814 +0.29(+0.09%)
Mar 20, 2024 335.34 338.43 334.25 338.42 1,980,685 +3.73(+1.11%)
Mar 19, 2024 331.69 334.97 330.23 334.69 1,140,361 +2.17(+0.65%)
Mar 18, 2024 333.47 335.27 332.44 332.52 1,148,356 +2.87(+0.87%)
Mar 15, 2024 330.17 331.49 328.75 329.66 1,641,972 -3.81(-1.14%)
Mar 14, 2024 334.76 335.24 331.64 333.47 1,633,853 +0.25(+0.08%)
Mar 13, 2024 334.34 334.34 332.41 333.22 1,382,528 -1.33(-0.40%)
Mar 12, 2024 330.98 334.86 328.99 334.55 958,826 +5.57(+1.69%)
Mar 11, 2024 329.47 329.96 327.64 328.98 1,064,776 -1.49(-0.45%)
Mar 08, 2024 334.91 337.30 330.04 330.47 752,963 -3.81(-1.14%)
Mar 07, 2024 331.96 335.09 330.64 334.27 986,127 +4.46(+1.35%)
Mar 06, 2024 330.83 331.44 328.36 329.81 1,370,541 +1.77(+0.54%)
Mar 05, 2024 331.29 331.29 326.27 328.04 1,060,552 -5.28(-1.58%)
Mar 04, 2024 334.09 334.89 333.18 333.32 1,216,303 -1.39(-0.41%)
Mar 01, 2024 331.52 335.02 331.12 334.71 884,913 +4.00(+1.21%)
Feb 29, 2024 330.20 331.88 328.30 330.71 1,246,112 +1.75(+0.53%)
Feb 28, 2024 328.97 329.73 328.05 328.96 927,059 -1.25(-0.38%)
Feb 27, 2024 330.13 330.47 328.35 330.21 826,350 +0.43(+0.13%)
Feb 26, 2024 331.08 331.62 329.69 329.78 905,888 -0.72(-0.22%)
Feb 23, 2024 332.26 333.24 329.64 330.50 1,150,113 -0.35(-0.11%)
Feb 22, 2024 327.54 331.25 327.19 330.85 895,824 +9.76(+3.04%)
Feb 21, 2024 319.95 321.14 318.30 321.09 575,879 -0.85(-0.26%)
Feb 20, 2024 323.07 324.21 319.58 321.94 740,700 -3.25(-1.00%)
Feb 16, 2024 327.71 327.76 324.58 325.19 1,137,054 -2.05(-0.63%)
Feb 15, 2024 326.83 327.35 324.89 327.24 1,644,658 +0.57(+0.17%)
Feb 14, 2024 325.18 326.91 323.37 326.67 1,264,865 +3.86(+1.20%)
Feb 13, 2024 321.72 324.84 320.71 322.81 2,293,967 -4.70(-1.44%)
Feb 12, 2024 329.07 330.13 326.77 327.51 1,850,686 -1.54(-0.47%)
Feb 09, 2024 326.93 329.60 326.55 329.05 1,132,297 +3.31(+1.02%)
Feb 08, 2024 325.44 326.25 325.14 325.73 2,245,687 +0.57(+0.18%)
Feb 07, 2024 322.87 325.57 322.64 325.16 1,506,739 +4.11(+1.28%)
Feb 06, 2024 321.68 322.25 319.10 321.05 1,077,309 +0.38(+0.12%)
Feb 05, 2024 321.37 321.70 318.51 320.67 1,590,455 -0.29(-0.09%)
Feb 02, 2024 315.86 321.82 315.47 320.96 1,467,015 +6.23(+1.98%)
Feb 01, 2024 311.67 314.93 311.56 314.73 1,552,486 +4.57(+1.47%)
Jan 31, 2024 313.76 314.96 310.10 310.15 2,323,308 -6.73(-2.12%)
Jan 30, 2024 317.84 318.30 316.27 316.88 1,526,745 -1.27(-0.40%)
Jan 29, 2024 315.21 318.22 314.73 318.15 1,551,855 +3.34(+1.06%)
Jan 26, 2024 314.63 316.19 314.14 314.82 1,766,099 -0.38(-0.12%)
Jan 25, 2024 315.32 316.56 313.38 315.20 1,391,433 +0.40(+0.13%)
Jan 24, 2024 315.88 317.61 314.48 314.80 2,213,766 +1.19(+0.38%)
Jan 23, 2024 313.41 313.77 312.11 313.61 1,511,690 +0.79(+0.25%)
Jan 22, 2024 313.33 314.29 312.40 312.82 1,742,304 +1.00(+0.32%)
Jan 19, 2024 308.99 311.97 307.98 311.82 2,038,400 +4.39(+1.43%)
Jan 18, 2024 305.51 307.63 304.45 307.43 1,515,233 +4.09(+1.35%)
Jan 17, 2024 302.84 303.59 300.82 303.34 1,261,364 -1.40(-0.46%)
Jan 16, 2024 304.39 306.01 303.27 304.74 2,185,702 -0.42(-0.14%)
Jan 12, 2024 305.32 306.14 304.09 305.16 1,171,885 +0.34(+0.11%)
Jan 11, 2024 305.30 306.34 301.50 304.82 1,760,077 +0.43(+0.14%)
Jan 10, 2024 301.53 304.88 301.53 304.39 952,184 +3.12(+1.03%)
Jan 09, 2024 298.85 301.85 298.48 301.27 1,074,455 +0.86(+0.29%)
Jan 08, 2024 295.35 300.59 295.35 300.42 1,721,469 +6.03(+2.05%)
Jan 05, 2024 294.50 296.29 293.40 294.38 1,731,821 +0.34(+0.12%)
Jan 04, 2024 294.35 296.85 294.02 294.04 1,417,465 -1.32(-0.45%)
Jan 03, 2024 296.52 297.37 295.02 295.36 1,245,229 -2.92(-0.98%)
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.