Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

366.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 273.59 275.37 273.59 274.60 1,168,224 -1.83(-0.66%)
Jul 29, 2021 275.87 277.52 275.80 276.43 1,135,089 +0.47(+0.17%)
Jul 28, 2021 276.20 276.98 274.25 275.95 1,166,327 +0.56(+0.20%)
Jul 27, 2021 277.87 277.87 272.56 275.40 1,213,857 -2.66(-0.96%)
Jul 26, 2021 277.60 278.32 276.97 278.06 1,193,971 +0.08(+0.03%)
Jul 23, 2021 275.52 278.27 275.18 277.98 1,640,253 +3.84(+1.40%)
Jul 22, 2021 272.81 274.28 272.47 274.14 487,853 +1.80(+0.66%)
Jul 21, 2021 270.54 272.41 270.22 272.35 1,219,159 +1.96(+0.72%)
Jul 20, 2021 267.04 271.47 266.08 270.39 5,120,492 +4.20(+1.58%)
Jul 19, 2021 266.02 266.73 264.21 266.19 2,632,185 -2.90(-1.08%)
Jul 16, 2021 271.69 272.15 268.74 269.09 1,747,736 -1.80(-0.66%)
Jul 15, 2021 272.22 272.49 269.32 270.89 935,027 -1.63(-0.60%)
Jul 14, 2021 273.97 274.31 271.85 272.52 1,749,159 +0.36(+0.13%)
Jul 13, 2021 272.28 274.28 271.59 272.16 2,306,574 -0.39(-0.14%)
Jul 12, 2021 272.63 273.11 271.72 272.55 1,322,185 +0.48(+0.18%)
Jul 09, 2021 269.99 272.26 269.64 272.07 1,504,673 +2.17(+0.80%)
Jul 08, 2021 267.59 270.59 266.62 269.90 1,156,977 -1.86(-0.68%)
Jul 07, 2021 272.38 272.62 270.04 271.76 1,239,318 +0.87(+0.32%)
Jul 06, 2021 270.05 271.13 268.47 270.89 1,011,502 +1.48(+0.55%)
Jul 02, 2021 267.60 269.68 267.58 269.41 1,475,258 +2.94(+1.10%)
Jul 01, 2021 265.60 266.53 264.97 266.47 1,519,777 +0.86(+0.32%)
Jun 30, 2021 266.11 266.41 265.45 265.61 961,899 -0.67(-0.25%)
Jun 29, 2021 265.49 266.47 265.00 266.28 972,223 +0.90(+0.34%)
Jun 28, 2021 263.77 265.52 263.76 265.38 1,192,164 +2.12(+0.81%)
Jun 25, 2021 263.43 263.62 262.37 263.25 1,001,331 +0.45(+0.17%)
Jun 24, 2021 263.07 263.99 262.44 262.81 990,305 +1.31(+0.50%)
Jun 23, 2021 261.49 262.30 260.98 261.49 1,435,329 -0.02(-0.01%)
Jun 22, 2021 258.94 261.78 258.83 261.51 979,701 +2.62(+1.01%)
Jun 21, 2021 257.01 259.19 255.46 258.89 1,526,871 +2.09(+0.82%)
Jun 18, 2021 257.18 258.12 256.33 256.80 1,088,281 -1.64(-0.64%)
Jun 17, 2021 254.59 259.12 254.39 258.44 1,665,513 +3.17(+1.24%)
Jun 16, 2021 256.50 257.30 253.00 255.27 1,283,424 -1.07(-0.42%)
Jun 15, 2021 257.77 257.77 255.89 256.34 1,521,013 -1.43(-0.55%)
Jun 14, 2021 255.62 257.81 255.06 257.77 1,109,659 +2.32(+0.91%)
Jun 11, 2021 254.76 255.55 254.33 255.45 919,994 +0.55(+0.21%)
Jun 10, 2021 252.80 254.97 252.34 254.90 2,257,112 +2.70(+1.07%)
Jun 09, 2021 252.85 253.68 252.07 252.20 1,030,870 +0.02(+0.01%)
Jun 08, 2021 252.91 253.63 250.90 252.18 813,077 +0.50(+0.20%)
Jun 07, 2021 250.77 251.84 250.41 251.68 639,734 +0.77(+0.31%)
Jun 04, 2021 248.97 251.14 248.78 250.91 1,443,435 +3.44(+1.39%)
Jun 03, 2021 248.00 248.71 246.08 247.47 981,035 -2.09(-0.84%)
Jun 02, 2021 249.55 250.20 248.54 249.56 720,807 +0.51(+0.20%)
Jun 01, 2021 251.15 251.38 248.44 249.05 1,191,534 -1.26(-0.50%)
May 28, 2021 250.54 251.57 250.05 250.31 4,931,398 +0.87(+0.35%)
May 27, 2021 250.54 250.94 249.45 249.44 732,913 -1.13(-0.45%)
May 26, 2021 250.47 250.91 249.94 250.57 1,002,032 +0.69(+0.28%)
May 25, 2021 250.40 251.10 249.37 249.88 985,891 +0.33(+0.13%)
May 24, 2021 247.91 250.31 247.49 249.55 1,451,910 +3.41(+1.39%)
May 21, 2021 248.23 248.70 245.96 246.14 690,281 -1.16(-0.47%)
May 20, 2021 243.96 247.98 243.96 247.30 1,653,365 +4.14(+1.70%)
May 19, 2021 239.43 243.29 239.29 243.16 2,157,750 -0.03(-0.01%)
May 18, 2021 244.93 245.96 243.05 243.19 1,141,860 -1.37(-0.56%)
May 17, 2021 244.54 245.18 242.79 244.56 1,249,176 -1.16(-0.47%)
May 14, 2021 243.17 246.34 243.17 245.72 1,349,557 +4.52(+1.88%)
May 13, 2021 241.15 243.04 239.44 241.19 1,276,482 +2.18(+0.91%)
May 12, 2021 242.11 243.40 238.60 239.01 1,740,135 -6.13(-2.50%)
May 11, 2021 241.61 245.75 241.41 245.14 1,592,768 -0.95(-0.39%)
May 10, 2021 250.20 250.59 245.88 246.09 2,251,864 -5.00(-1.99%)
May 07, 2021 251.03 252.52 250.42 251.09 1,128,073 +1.86(+0.75%)
May 06, 2021 247.93 249.24 245.91 249.24 1,500,684 +1.30(+0.52%)
May 05, 2021 250.16 250.98 247.54 247.94 1,244,769 -1.18(-0.47%)
May 04, 2021 251.44 251.44 246.42 249.12 1,159,070 -3.75(-1.48%)
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.