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 )

325.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Dec 29, 2023 303.89 304.28 301.38 302.77 1,190,523 -1.04(-0.34%)
Dec 28, 2023 304.32 304.95 303.65 303.81 1,118,781 +0.08(+0.03%)
Dec 27, 2023 303.42 304.18 302.96 303.73 1,333,996 +0.28(+0.09%)
Dec 26, 2023 302.59 303.94 302.59 303.45 942,967 +1.06(+0.35%)
Dec 22, 2023 302.81 303.53 301.11 302.39 1,671,855 +0.25(+0.08%)
Dec 21, 2023 301.44 302.39 299.71 302.14 1,049,761 +3.02(+1.01%)
Dec 20, 2023 302.78 304.34 298.98 299.13 1,184,295 -3.71(-1.22%)
Dec 19, 2023 301.76 302.91 301.68 302.84 1,460,372 +1.38(+0.46%)
Dec 18, 2023 299.63 302.12 299.42 301.45 1,424,947 +1.96(+0.66%)
Dec 15, 2023 297.56 300.07 297.56 299.49 3,216,480 +1.00(+0.33%)
Dec 14, 2023 300.16 300.46 295.97 298.49 1,733,026 -0.65(-0.22%)
Dec 13, 2023 295.97 299.52 295.69 299.14 1,454,536 +3.55(+1.20%)
Dec 12, 2023 292.95 295.61 292.50 295.60 1,237,067 +2.28(+0.78%)
Dec 11, 2023 291.89 293.40 291.45 293.31 2,785,289 +0.34(+0.12%)
Dec 08, 2023 290.48 293.28 290.39 292.98 969,545 +1.47(+0.50%)
Dec 07, 2023 289.89 291.84 289.49 291.51 1,411,487 +3.41(+1.18%)
Dec 06, 2023 291.22 291.40 287.96 288.10 1,282,728 -1.73(-0.60%)
Dec 05, 2023 287.26 290.51 287.21 289.84 1,073,916 +1.44(+0.50%)
Dec 04, 2023 288.29 288.67 286.17 288.39 2,031,920 -2.46(-0.85%)
Dec 01, 2023 289.25 291.28 288.31 290.85 1,437,727 +1.11(+0.38%)
Nov 30, 2023 290.31 290.44 287.50 289.75 1,180,361 +0.12(+0.04%)
Nov 29, 2023 291.68 292.50 289.49 289.63 1,402,192 -0.58(-0.20%)
Nov 28, 2023 288.98 290.76 288.73 290.20 1,059,348 +0.68(+0.23%)
Nov 27, 2023 289.36 290.90 289.19 289.53 1,908,553 -0.34(-0.12%)
Nov 24, 2023 289.99 290.37 289.11 289.87 669,481 -0.35(-0.12%)
Nov 22, 2023 290.15 291.95 289.37 290.21 803,232 +1.31(+0.46%)
Nov 21, 2023 288.78 289.45 287.71 288.90 1,456,482 -0.86(-0.30%)
Nov 20, 2023 286.44 290.35 286.44 289.76 1,736,742 +3.02(+1.05%)
Nov 17, 2023 286.69 287.33 285.60 286.74 976,473 -0.10(-0.03%)
Nov 16, 2023 285.68 287.31 285.33 286.84 1,164,214 +0.78(+0.27%)
Nov 15, 2023 287.23 287.37 285.03 286.06 2,056,780 +0.01(+0.00%)
Nov 14, 2023 284.97 286.87 284.57 286.05 1,457,915 +5.57(+1.99%)
Nov 13, 2023 279.75 281.32 278.74 280.48 2,263,781 -0.31(-0.11%)
Nov 10, 2023 276.48 280.90 276.13 280.79 1,682,148 +5.32(+1.93%)
Nov 09, 2023 278.17 278.58 275.03 275.47 1,447,199 -2.44(-0.88%)
Nov 08, 2023 277.32 278.14 276.12 277.91 2,304,348 +1.14(+0.41%)
Nov 07, 2023 274.83 277.45 274.24 276.78 1,630,148 +2.61(+0.95%)
Nov 06, 2023 273.21 274.24 272.38 274.17 1,318,849 +1.57(+0.58%)
Nov 03, 2023 270.55 273.43 270.51 272.59 1,609,700 +2.60(+0.96%)
Nov 02, 2023 268.18 270.09 267.77 269.99 1,455,443 +4.82(+1.82%)
Nov 01, 2023 261.54 265.38 261.54 265.17 2,412,746 +4.06(+1.56%)
Oct 31, 2023 260.24 261.40 258.38 261.11 2,019,363 +1.02(+0.39%)
Oct 30, 2023 258.67 260.91 257.99 260.09 1,492,217 +3.61(+1.41%)
Oct 27, 2023 257.73 259.11 255.55 256.49 1,969,158 +0.53(+0.21%)
Oct 26, 2023 259.77 260.67 255.03 255.96 2,163,989 -5.07(-1.94%)
Oct 25, 2023 264.79 265.09 260.63 261.03 940,029 -5.54(-2.08%)
Oct 24, 2023 265.64 267.11 264.06 266.57 1,003,480 +2.38(+0.90%)
Oct 23, 2023 262.16 266.65 260.91 264.19 1,181,655 +0.70(+0.26%)
Oct 20, 2023 266.80 267.26 263.20 263.49 884,909 -3.78(-1.41%)
Oct 19, 2023 270.32 271.38 266.67 267.26 1,219,140 -2.24(-0.83%)
Oct 18, 2023 272.04 273.19 268.72 269.50 707,492 -4.11(-1.50%)
Oct 17, 2023 271.70 274.93 270.50 273.62 1,067,370 -0.70(-0.25%)
Oct 16, 2023 272.11 275.00 272.11 274.32 1,814,486 +3.09(+1.14%)
Oct 13, 2023 274.53 275.26 270.20 271.23 724,367 -2.65(-0.97%)
Oct 12, 2023 275.58 276.77 272.35 273.88 1,295,782 -1.38(-0.50%)
Oct 11, 2023 274.10 275.34 272.95 275.26 801,592 +2.20(+0.81%)
Oct 10, 2023 272.00 275.02 271.71 273.06 1,194,396 +1.31(+0.48%)
Oct 09, 2023 268.41 272.22 267.74 271.76 952,049 +1.31(+0.49%)
Oct 06, 2023 264.03 271.29 263.65 270.44 1,323,959 +4.38(+1.65%)
Oct 05, 2023 265.78 266.59 263.33 266.06 1,067,684 +0.02(+0.01%)
Oct 04, 2023 263.04 266.45 262.95 266.04 1,088,447 +3.59(+1.37%)
Oct 03, 2023 265.78 266.83 261.45 262.45 1,379,943 -4.78(-1.79%)
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.