Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 300.98 302.05 299.90 299.99 1,813,391 -1.52(-0.50%)
Dec 30, 2021 302.42 304.00 301.26 301.51 1,985,551 -1.17(-0.39%)
Dec 29, 2021 302.53 303.50 300.94 302.68 1,345,542 +0.16(+0.05%)
Dec 28, 2021 304.24 304.66 301.93 302.52 1,832,723 -1.33(-0.44%)
Dec 27, 2021 300.19 303.86 300.16 303.85 2,326,811 +4.49(+1.50%)
Dec 23, 2021 297.59 300.25 297.17 299.36 1,370,228 +2.37(+0.80%)
Dec 22, 2021 293.46 297.17 293.04 296.99 2,577,831 +3.68(+1.25%)
Dec 21, 2021 289.10 293.49 286.93 293.31 2,103,803 +6.64(+2.31%)
Dec 20, 2021 286.63 287.54 284.57 286.68 3,896,116 -3.55(-1.22%)
Dec 17, 2021 289.07 292.99 287.55 290.23 2,041,881 -1.35(-0.46%)
Dec 16, 2021 298.96 299.41 290.18 291.57 2,529,460 -6.64(-2.23%)
Dec 15, 2021 291.91 298.38 289.14 298.21 2,227,479 +6.17(+2.11%)
Dec 14, 2021 292.37 293.91 288.92 292.04 2,556,475 -3.58(-1.21%)
Dec 13, 2021 299.04 299.72 295.36 295.62 1,808,316 -3.65(-1.22%)
Dec 10, 2021 298.24 299.66 296.26 299.27 2,475,774 +2.91(+0.98%)
Dec 09, 2021 299.38 300.53 296.13 296.36 1,977,524 -3.59(-1.20%)
Dec 08, 2021 298.61 300.23 296.96 299.95 1,857,454 +1.92(+0.64%)
Dec 07, 2021 294.64 298.54 294.38 298.02 2,040,068 +8.52(+2.94%)
Dec 06, 2021 287.48 290.63 284.60 289.50 1,998,516 +2.64(+0.92%)
Dec 03, 2021 292.56 293.46 283.65 286.87 1,736,133 -4.87(-1.67%)
Dec 02, 2021 287.72 292.88 287.26 291.74 2,502,733 +3.19(+1.10%)
Dec 01, 2021 297.23 298.54 288.32 288.55 2,031,433 -5.44(-1.85%)
Nov 30, 2021 297.45 299.36 292.89 294.00 1,638,106 -4.58(-1.53%)
Nov 29, 2021 296.68 299.56 295.94 298.57 1,172,610 +5.53(+1.89%)
Nov 26, 2021 296.19 297.98 292.35 293.04 1,286,144 -6.60(-2.20%)
Nov 24, 2021 296.24 299.66 294.60 299.64 1,191,936 +1.88(+0.63%)
Nov 23, 2021 298.69 299.73 294.51 297.76 1,971,774 -1.45(-0.48%)
Nov 22, 2021 304.17 305.83 299.07 299.21 2,131,809 -3.79(-1.25%)
Nov 19, 2021 303.00 304.38 302.32 303.00 2,470,709 +1.07(+0.35%)
Nov 18, 2021 301.16 302.33 299.27 301.93 1,884,706 +2.33(+0.78%)
Nov 17, 2021 300.16 300.96 299.17 299.59 1,412,146 -0.63(-0.21%)
Nov 16, 2021 297.12 300.61 297.05 300.22 1,114,075 +2.88(+0.97%)
Nov 15, 2021 298.46 298.82 296.07 297.34 2,446,765 -0.22(-0.08%)
Nov 12, 2021 295.15 297.83 294.20 297.56 1,240,557 +3.54(+1.20%)
Nov 11, 2021 295.57 295.68 293.94 294.02 1,033,310 +0.44(+0.15%)
Nov 10, 2021 296.13 293.58 3,584,776 -4.34(-1.46%)
Nov 09, 2021 300.14 300.32 296.96 297.93 2,193,077 -1.46(-0.49%)
Nov 08, 2021 299.53 300.25 299.00 299.39 1,410,735 +0.25(+0.08%)
Nov 05, 2021 300.09 300.74 298.10 299.14 1,153,689 +0.32(+0.11%)
Nov 04, 2021 296.31 299.12 295.92 298.82 2,696,258 +3.26(+1.10%)
Nov 03, 2021 293.49 295.77 292.26 295.55 1,090,202 +2.33(+0.80%)
Nov 02, 2021 292.13 293.57 291.81 293.22 1,525,478 +1.09(+0.37%)
Nov 01, 2021 292.66 291.71 290.67 292.13 1,711,397 -0.02(-0.01%)
Oct 29, 2021 288.11 292.16 288.00 292.15 1,349,200 +1.52(+0.52%)
Oct 28, 2021 288.85 290.70 288.35 290.63 970,107 +3.23(+1.12%)
Oct 27, 2021 287.88 289.90 287.37 287.41 1,029,338 +0.10(+0.03%)
Oct 26, 2021 288.59 287.31 1,367,432 +0.42(+0.15%)
Oct 25, 2021 285.48 287.52 284.07 286.89 2,674,860 +2.32(+0.82%)
Oct 22, 2021 285.36 286.19 283.26 284.56 1,897,911 -1.43(-0.50%)
Oct 21, 2021 283.29 286.20 283.09 286.00 673,989 +2.12(+0.75%)
Oct 20, 2021 284.66 284.98 282.88 283.88 912,646 -0.37(-0.13%)
Oct 19, 2021 283.31 284.48 282.82 284.25 1,001,655 +2.04(+0.72%)
Oct 18, 2021 278.50 282.36 278.34 282.21 2,223,876 +2.60(+0.93%)
Oct 15, 2021 278.78 279.66 278.00 279.61 1,331,504 +2.24(+0.81%)
Oct 14, 2021 275.26 277.64 274.94 277.38 1,078,972 +4.68(+1.71%)
Oct 13, 2021 272.00 273.17 270.62 272.70 1,327,160 +1.95(+0.72%)
Oct 12, 2021 271.97 272.32 270.22 270.75 1,022,245 -0.07(-0.03%)
Oct 11, 2021 271.68 274.23 270.79 270.82 1,219,528 -1.69(-0.62%)
Oct 08, 2021 274.47 274.49 272.21 272.50 1,154,096 -1.19(-0.43%)
Oct 07, 2021 273.27 275.50 273.06 273.69 1,362,828 +2.86(+1.06%)
Oct 06, 2021 266.67 270.99 265.96 270.83 2,611,071 +1.75(+0.65%)
Oct 05, 2021 266.66 270.73 266.35 269.07 1,434,639 +3.40(+1.28%)
Oct 04, 2021 270.32 270.32 263.88 265.67 1,971,720 -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.