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 )

327.99 +5.94 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Oct 02, 2023 264.89 268.11 264.66 267.23 1,267,542 +2.26(+0.85%)
Sep 29, 2023 267.66 268.33 264.18 264.97 1,884,113 -0.23(-0.09%)
Sep 28, 2023 262.34 266.35 261.82 265.20 1,243,128 +1.95(+0.74%)
Sep 27, 2023 263.60 264.36 260.54 263.25 1,326,636 +0.46(+0.17%)
Sep 26, 2023 265.28 265.60 262.20 262.79 1,089,196 -4.25(-1.59%)
Sep 25, 2023 265.09 267.08 265.56 267.04 1,571,633 +1.39(+0.52%)
Sep 22, 2023 267.07 268.51 265.44 265.65 4,851,548 -0.29(-0.11%)
Sep 21, 2023 268.50 268.87 265.84 265.94 1,100,222 -4.99(-1.84%)
Sep 20, 2023 275.27 275.64 270.92 270.93 960,677 -3.78(-1.38%)
Sep 19, 2023 274.30 275.05 272.52 274.71 616,920 -0.51(-0.18%)
Sep 18, 2023 274.27 276.05 274.11 275.21 990,295 +0.22(+0.08%)
Sep 15, 2023 278.63 278.66 274.50 275.00 2,847,852 -4.36(-1.56%)
Sep 14, 2023 278.70 280.30 277.27 279.35 1,220,862 +1.83(+0.66%)
Sep 13, 2023 276.58 278.46 275.83 277.52 819,963 +0.85(+0.31%)
Sep 12, 2023 278.36 279.04 276.35 276.67 851,176 -3.16(-1.13%)
Sep 11, 2023 278.95 280.10 277.81 279.83 729,760 +3.00(+1.08%)
Sep 08, 2023 276.41 278.35 276.20 276.82 639,905 +0.13(+0.05%)
Sep 07, 2023 274.51 277.09 274.04 276.69 954,553 -1.04(-0.38%)
Sep 06, 2023 279.78 280.26 276.40 277.74 785,001 -2.86(-1.02%)
Sep 05, 2023 279.78 281.38 278.99 280.60 806,867 +0.23(+0.08%)
Sep 01, 2023 282.30 282.46 279.30 280.37 661,280 +0.08(+0.03%)
Aug 31, 2023 280.33 281.85 279.94 280.29 973,912 +0.34(+0.12%)
Aug 30, 2023 278.26 280.43 277.94 279.96 563,924 +1.82(+0.65%)
Aug 29, 2023 272.86 278.42 272.46 278.14 1,001,411 +5.27(+1.93%)
Aug 28, 2023 272.64 273.31 271.26 272.87 1,005,276 +1.89(+0.70%)
Aug 25, 2023 269.80 272.28 267.28 270.98 1,054,906 +2.15(+0.80%)
Aug 24, 2023 275.83 276.28 268.83 268.83 1,135,966 -5.03(-1.84%)
Aug 23, 2023 270.60 274.58 270.60 273.86 700,029 +3.98(+1.47%)
Aug 22, 2023 271.77 271.88 269.43 269.88 928,818 -0.21(-0.08%)
Aug 21, 2023 267.66 270.53 266.97 270.09 971,130 +3.61(+1.35%)
Aug 18, 2023 264.56 267.32 263.92 266.48 1,796,391 -0.35(-0.13%)
Aug 17, 2023 270.49 270.88 266.36 266.83 1,118,629 -2.95(-1.09%)
Aug 16, 2023 271.71 273.10 269.75 269.79 1,744,139 -2.25(-0.83%)
Aug 15, 2023 273.97 274.71 271.51 272.03 794,612 -2.62(-0.95%)
Aug 14, 2023 271.35 274.68 270.81 274.65 1,069,349 +2.95(+1.09%)
Aug 11, 2023 271.14 272.85 270.73 271.69 991,181 -1.14(-0.42%)
Aug 10, 2023 274.36 276.71 271.81 272.84 1,421,212 +0.38(+0.14%)
Aug 09, 2023 275.60 275.66 271.83 272.46 1,288,245 -2.85(-1.04%)
Aug 08, 2023 275.42 275.62 273.14 275.31 728,656 -1.32(-0.48%)
Aug 07, 2023 275.70 276.75 274.26 276.63 1,248,604 +2.00(+0.73%)
Aug 04, 2023 277.55 278.88 274.22 274.64 1,582,017 -1.33(-0.48%)
Aug 03, 2023 275.06 277.31 274.94 275.97 1,002,026 -0.78(-0.28%)
Aug 02, 2023 279.69 279.74 275.89 276.75 955,539 -5.47(-1.94%)
Aug 01, 2023 281.97 282.64 281.04 282.21 597,165 -0.80(-0.28%)
Jul 31, 2023 282.77 283.27 281.75 283.01 880,309 +0.57(+0.20%)
Jul 28, 2023 280.59 282.95 280.18 282.44 1,079,544 +4.38(+1.58%)
Jul 27, 2023 283.11 283.74 277.25 278.06 1,161,540 -1.59(-0.57%)
Jul 26, 2023 279.23 280.81 278.21 279.65 709,603 -0.60(-0.21%)
Jul 25, 2023 278.87 281.21 278.87 280.24 630,747 +1.59(+0.57%)
Jul 24, 2023 278.67 279.40 277.33 278.65 806,070 +0.93(+0.33%)
Jul 21, 2023 279.99 280.25 277.69 277.73 1,625,052 -0.87(-0.31%)
Jul 20, 2023 281.83 282.96 277.93 278.59 1,664,478 -5.14(-1.81%)
Jul 19, 2023 284.61 285.31 282.90 283.73 3,013,293 -0.01(-0.00%)
Jul 18, 2023 281.02 284.55 279.92 283.74 1,689,101 +2.36(+0.84%)
Jul 17, 2023 279.90 282.04 279.72 281.39 1,788,741 +2.08(+0.74%)
Jul 14, 2023 279.24 281.45 278.77 279.31 2,334,945 +0.72(+0.26%)
Jul 13, 2023 277.12 279.14 276.48 278.59 1,429,565 +3.53(+1.28%)
Jul 12, 2023 274.87 276.16 273.75 275.06 1,191,592 +2.80(+1.03%)
Jul 11, 2023 271.00 272.50 270.10 272.26 2,695,545 +1.34(+0.50%)
Jul 10, 2023 269.99 271.08 268.92 270.92 826,119 +0.24(+0.09%)
Jul 07, 2023 271.31 273.48 270.57 270.68 782,364 -1.19(-0.44%)
Jul 06, 2023 271.19 272.16 269.96 271.87 1,154,893 -1.83(-0.67%)
Jul 05, 2023 272.39 274.56 272.39 273.70 821,685 +0.37(+0.13%)
Jul 03, 2023 273.74 274.05 272.93 273.33 533,260 -0.27(-0.10%)
Jun 30, 2023 272.21 274.24 271.87 273.60 1,318,961 +3.92(+1.45%)
Jun 29, 2023 269.28 270.15 268.51 269.69 708,939 +0.28(+0.10%)
Jun 28, 2023 267.64 270.71 267.64 269.41 823,182 +0.52(+0.19%)
Jun 27, 2023 266.05 269.36 265.56 268.89 1,621,883 +4.08(+1.54%)
Jun 26, 2023 267.36 269.05 264.73 264.81 1,470,381 -2.89(-1.08%)
Jun 23, 2023 267.51 269.38 267.05 267.71 2,074,809 -2.48(-0.92%)
Jun 22, 2023 266.89 270.25 266.83 270.18 929,594 +2.37(+0.88%)
Jun 21, 2023 269.39 269.74 267.08 267.82 972,965 -2.45(-0.91%)
Jun 20, 2023 269.51 271.00 268.45 270.26 1,639,592 -0.46(-0.17%)
Jun 16, 2023 274.33 274.33 270.57 270.72 1,033,355 -1.64(-0.60%)
Jun 15, 2023 268.00 273.27 267.82 272.36 1,506,982 +26.63(+10.84%)
May 08, 2023 245.16 245.90 244.58 245.73 1,410,543 +0.41(+0.17%)
May 05, 2023 242.44 246.03 242.39 245.33 1,055,378 +5.01(+2.09%)
May 04, 2023 241.10 241.54 239.65 240.31 1,395,520 -1.31(-0.54%)
May 03, 2023 243.01 245.16 241.50 241.62 654,203 -1.21(-0.50%)
May 02, 2023 244.89 244.89 241.23 242.83 1,331,416 -2.19(-0.90%)
May 01, 2023 244.76 246.12 244.67 245.03 1,074,664 +0.00(+0.00%)
Apr 28, 2023 242.45 245.06 242.21 245.03 1,472,889 +1.81(+0.74%)
Apr 27, 2023 239.60 243.47 239.44 243.22 1,161,486 +4.85(+2.04%)
Apr 26, 2023 239.65 240.59 237.95 238.37 1,276,674 +0.80(+0.34%)
Apr 25, 2023 240.90 241.37 237.48 237.56 1,365,377 -4.53(-1.87%)
Apr 24, 2023 241.90 243.09 240.59 242.09 978,967 -0.19(-0.08%)
Apr 21, 2023 242.33 242.72 241.05 242.28 904,247 +0.19(+0.08%)
Apr 20, 2023 241.25 243.59 241.05 242.09 753,607 -1.28(-0.53%)
Apr 19, 2023 241.70 243.91 241.70 243.37 1,070,288 +0.20(+0.08%)
Apr 18, 2023 244.27 244.64 242.52 243.17 747,370 +0.24(+0.10%)
Apr 17, 2023 242.13 242.98 241.16 242.93 2,209,120 +0.47(+0.19%)
Apr 14, 2023 242.43 243.98 240.67 242.47 690,697 -0.80(-0.33%)
Apr 13, 2023 240.03 243.54 240.03 243.27 1,352,262 +4.29(+1.79%)
Apr 12, 2023 241.85 242.30 238.68 238.98 967,302 -1.39(-0.58%)
Apr 11, 2023 241.14 241.37 239.87 240.37 801,374 -0.83(-0.35%)
Apr 10, 2023 239.12 241.21 238.14 241.21 1,309,399 +0.04(+0.02%)
Apr 06, 2023 238.66 241.19 237.73 241.17 878,476 +1.44(+0.60%)
Apr 05, 2023 241.06 241.28 238.59 239.73 836,816 -2.18(-0.90%)
Apr 04, 2023 243.36 243.93 241.10 241.91 684,424 -0.96(-0.40%)
Apr 03, 2023 241.61 243.11 240.97 242.87 1,372,493 +0.33(+0.14%)
Mar 31, 2023 239.10 242.82 238.99 242.55 1,147,028 +3.86(+1.62%)
Mar 30, 2023 238.56 238.97 237.41 238.68 866,915 +1.73(+0.73%)
Mar 29, 2023 235.96 237.14 235.13 236.96 776,957 +3.57(+1.53%)
Mar 28, 2023 233.93 233.98 231.85 233.38 1,009,591 -0.86(-0.37%)
Mar 27, 2023 235.88 236.61 233.65 234.25 856,764 -0.74(-0.32%)
Mar 24, 2023 233.52 235.05 231.80 234.99 855,049 +0.88(+0.38%)
Mar 23, 2023 234.76 237.68 232.36 234.11 1,323,500 +1.81(+0.78%)
Mar 22, 2023 235.73 238.78 232.29 232.29 973,961 -3.46(-1.47%)
Mar 21, 2023 233.89 236.08 233.11 235.75 1,241,226 +3.51(+1.51%)
Mar 20, 2023 230.99 232.56 229.98 232.24 910,741 +1.15(+0.50%)
Mar 17, 2023 232.86 233.85 229.81 231.09 1,732,432 -1.44(-0.62%)
Mar 16, 2023 226.57 232.92 226.08 232.53 3,117,366 +5.15(+2.26%)
Mar 15, 2023 224.99 227.68 223.85 227.38 1,424,410 -0.27(-0.12%)
Mar 14, 2023 225.98 228.23 224.68 227.65 2,458,996 +4.34(+1.94%)
Mar 13, 2023 220.40 226.05 219.46 223.31 1,914,522 +1.30(+0.58%)
Mar 10, 2023 225.85 226.40 221.23 222.01 2,019,346 -3.90(-1.73%)
Mar 09, 2023 230.35 231.96 225.40 225.91 1,049,873 -4.03(-1.75%)
Mar 08, 2023 229.44 230.44 228.45 229.95 865,748 +0.78(+0.34%)
Mar 07, 2023 232.16 232.78 228.84 229.16 754,308 -3.02(-1.30%)
Mar 06, 2023 232.58 234.71 232.02 232.18 1,268,665 +0.38(+0.16%)
Mar 03, 2023 228.78 231.99 228.55 231.81 1,097,359 +4.21(+1.85%)
Mar 02, 2023 224.14 228.19 223.97 227.60 607,145 +1.81(+0.80%)
Mar 01, 2023 226.94 227.38 224.96 225.79 660,626 -1.36(-0.60%)
Feb 28, 2023 227.19 228.99 227.01 227.14 623,258 -0.55(-0.24%)
Feb 27, 2023 228.55 229.63 227.16 227.70 796,670 +1.44(+0.63%)
Feb 24, 2023 226.46 226.93 224.95 226.26 783,513 -3.57(-1.55%)
Feb 23, 2023 230.29 230.67 226.80 229.83 1,273,997 +1.90(+0.83%)
Feb 22, 2023 228.36 229.46 226.98 227.93 1,198,209 +0.19(+0.08%)
Feb 21, 2023 230.27 231.02 227.70 227.74 1,049,937 -5.34(-2.29%)
Feb 17, 2023 233.01 233.32 230.95 233.08 2,919,909 -1.32(-0.56%)
Feb 16, 2023 235.18 237.84 234.33 234.39 883,940 -4.26(-1.78%)
Feb 15, 2023 235.96 238.65 235.51 238.65 926,177 +1.68(+0.71%)
Feb 14, 2023 235.10 238.02 233.79 236.97 930,036 +1.00(+0.42%)
Feb 13, 2023 233.49 236.30 232.98 235.97 1,771,251 +3.33(+1.43%)
Feb 10, 2023 232.08 233.47 230.94 232.64 2,112,207 -0.93(-0.40%)
Feb 09, 2023 237.92 238.19 232.70 233.57 859,189 -1.75(-0.74%)
Feb 08, 2023 237.15 238.29 234.87 235.32 1,072,573 -3.03(-1.27%)
Feb 07, 2023 234.04 239.07 233.16 238.35 1,268,279 +3.86(+1.65%)
Feb 06, 2023 234.48 235.79 233.52 234.49 1,646,228 -1.79(-0.76%)
Feb 03, 2023 235.08 240.05 235.08 236.28 1,580,454 -3.29(-1.37%)
Feb 02, 2023 237.67 240.54 236.90 239.57 2,308,293 +5.68(+2.43%)
Feb 01, 2023 229.57 235.70 228.11 233.90 2,041,214 +4.02(+1.75%)
Jan 31, 2023 226.45 229.96 226.45 229.88 2,227,550 +3.72(+1.64%)
Jan 30, 2023 227.81 229.11 226.01 226.16 4,229,416 -3.83(-1.67%)
Jan 27, 2023 227.78 231.45 227.69 230.00 2,681,205 +1.71(+0.75%)
Jan 26, 2023 227.30 228.42 225.25 228.28 1,180,267 +3.22(+1.43%)
Jan 25, 2023 222.12 225.42 220.31 225.06 2,192,852 -0.25(-0.11%)
Jan 24, 2023 224.70 226.12 224.21 225.31 2,017,406 -0.51(-0.23%)
Jan 23, 2023 223.08 226.86 222.29 225.82 4,637,920 +3.55(+1.60%)
Jan 20, 2023 218.21 222.44 217.33 222.28 2,287,485 +5.24(+2.41%)
Jan 19, 2023 217.61 218.56 216.25 217.04 2,665,797 -1.94(-0.89%)
Jan 18, 2023 223.14 224.25 218.79 218.98 1,938,562 -2.88(-1.30%)
Jan 17, 2023 221.42 223.18 220.92 221.86 4,661,517 +0.35(+0.16%)
Jan 13, 2023 218.31 221.81 218.31 221.52 2,601,537 +1.21(+0.55%)
Jan 12, 2023 219.77 221.08 216.91 220.31 2,130,451 +0.94(+0.43%)
Jan 11, 2023 216.51 219.47 216.34 219.37 1,167,215 +3.81(+1.77%)
Jan 10, 2023 213.42 215.59 212.88 215.55 1,702,562 +1.59(+0.74%)
Jan 09, 2023 214.55 217.61 213.73 213.97 4,580,194 +1.11(+0.52%)
Jan 06, 2023 209.44 213.68 207.28 212.86 2,611,931 +4.93(+2.37%)
Jan 05, 2023 210.25 210.34 207.67 207.93 3,153,900 -3.42(-1.62%)
Jan 04, 2023 211.61 212.56 209.11 211.34 1,912,805 +0.74(+0.35%)
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.