Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 273.56 275.34 273.56 274.57 1,168,342 -1.83(-0.66%)
Jul 29, 2021 275.84 277.49 275.77 276.40 1,135,203 +0.47(+0.17%)
Jul 28, 2021 276.17 276.95 274.23 275.93 1,166,445 +0.56(+0.20%)
Jul 27, 2021 277.85 277.85 272.53 275.37 1,213,980 -2.66(-0.96%)
Jul 26, 2021 277.57 278.30 276.94 278.03 1,194,092 +0.08(+0.03%)
Jul 23, 2021 275.50 278.25 275.15 277.95 1,640,419 +3.83(+1.40%)
Jul 22, 2021 272.79 274.25 272.44 274.12 487,902 +1.80(+0.66%)
Jul 21, 2021 270.51 272.39 270.19 272.32 1,219,283 +1.96(+0.72%)
Jul 20, 2021 267.01 271.44 266.05 270.36 5,121,009 +4.20(+1.58%)
Jul 19, 2021 266.00 266.70 264.19 266.16 2,632,451 -2.90(-1.08%)
Jul 16, 2021 271.66 272.12 268.72 269.06 1,747,913 -1.80(-0.66%)
Jul 15, 2021 272.19 272.46 269.29 270.86 935,122 -1.63(-0.60%)
Jul 14, 2021 273.94 274.28 271.82 272.49 1,749,335 +0.36(+0.13%)
Jul 13, 2021 272.25 274.25 271.56 272.13 2,306,807 -0.39(-0.14%)
Jul 12, 2021 272.60 273.08 271.69 272.52 1,322,318 +0.48(+0.18%)
Jul 09, 2021 269.96 272.23 269.62 272.04 1,504,825 +2.17(+0.80%)
Jul 08, 2021 267.56 270.57 266.59 269.87 1,157,094 -1.86(-0.68%)
Jul 07, 2021 272.36 272.60 270.01 271.73 1,239,443 +0.87(+0.32%)
Jul 06, 2021 270.02 271.10 268.44 270.86 1,011,604 +1.48(+0.55%)
Jul 02, 2021 267.57 269.66 267.55 269.38 1,475,407 +2.94(+1.10%)
Jul 01, 2021 265.58 266.51 264.94 266.45 1,519,930 +0.86(+0.32%)
Jun 30, 2021 266.08 266.38 265.42 265.59 961,996 -0.67(-0.25%)
Jun 29, 2021 265.46 266.45 264.97 266.25 972,321 +0.90(+0.34%)
Jun 28, 2021 263.75 265.50 263.74 265.35 1,192,285 +2.12(+0.81%)
Jun 25, 2021 263.40 263.59 262.34 263.23 1,001,432 +0.45(+0.17%)
Jun 24, 2021 263.04 263.96 262.42 262.78 990,405 +1.31(+0.50%)
Jun 23, 2021 261.46 262.27 260.95 261.47 1,435,474 -0.02(-0.01%)
Jun 22, 2021 258.92 261.75 258.81 261.49 979,800 +2.62(+1.01%)
Jun 21, 2021 256.99 259.16 255.43 258.87 1,527,025 +2.09(+0.82%)
Jun 18, 2021 257.15 258.09 256.30 256.77 1,088,391 -1.64(-0.64%)
Jun 17, 2021 254.56 259.09 254.37 258.42 1,665,681 +3.17(+1.24%)
Jun 16, 2021 256.47 257.27 252.98 255.25 1,283,554 -1.07(-0.42%)
Jun 15, 2021 257.74 257.74 255.87 256.31 1,521,167 -1.43(-0.55%)
Jun 14, 2021 255.60 257.78 255.03 257.74 1,109,771 +2.32(+0.91%)
Jun 11, 2021 254.74 255.52 254.30 255.42 920,087 +0.55(+0.22%)
Jun 10, 2021 252.77 254.94 252.31 254.87 2,257,341 +2.70(+1.07%)
Jun 09, 2021 252.83 253.66 252.04 252.17 1,030,975 +0.02(+0.01%)
Jun 08, 2021 252.88 253.61 250.87 252.15 813,160 +0.50(+0.20%)
Jun 07, 2021 250.75 251.81 250.38 251.65 639,799 +0.77(+0.31%)
Jun 04, 2021 248.95 251.12 248.75 250.88 1,443,581 +3.44(+1.39%)
Jun 03, 2021 247.98 248.68 246.06 247.44 981,135 -2.09(-0.84%)
Jun 02, 2021 249.52 250.18 248.52 249.53 720,880 +0.51(+0.20%)
Jun 01, 2021 251.13 251.35 248.42 249.03 1,191,655 -1.26(-0.50%)
May 28, 2021 250.51 251.55 250.02 250.29 4,931,897 +0.87(+0.35%)
May 27, 2021 250.51 250.91 249.43 249.42 732,987 -1.13(-0.45%)
May 26, 2021 250.44 250.88 249.91 250.55 1,002,133 +0.69(+0.28%)
May 25, 2021 250.37 251.08 249.35 249.86 985,991 +0.33(+0.13%)
May 24, 2021 247.88 250.29 247.46 249.52 1,452,057 +3.41(+1.39%)
May 21, 2021 248.21 248.67 245.94 246.11 690,351 -1.16(-0.47%)
May 20, 2021 243.94 247.95 243.94 247.28 1,653,533 +4.14(+1.70%)
May 19, 2021 239.40 243.27 239.26 243.13 2,157,968 -0.03(-0.01%)
May 18, 2021 244.90 245.94 243.03 243.16 1,141,975 -1.37(-0.56%)
May 17, 2021 244.51 245.16 242.76 244.53 1,249,302 -1.16(-0.47%)
May 14, 2021 243.14 246.32 243.14 245.69 1,349,694 +4.52(+1.88%)
May 13, 2021 241.12 243.02 239.42 241.17 1,276,611 +2.18(+0.91%)
May 12, 2021 242.09 243.38 238.58 238.99 1,740,311 -6.13(-2.50%)
May 11, 2021 241.59 245.73 241.38 245.12 1,592,929 -0.95(-0.39%)
May 10, 2021 250.18 250.56 245.86 246.06 2,252,091 -5.00(-1.99%)
May 07, 2021 251.00 252.49 250.39 251.07 1,128,187 +1.86(+0.75%)
May 06, 2021 247.90 249.21 245.89 249.21 1,500,836 +1.30(+0.52%)
May 05, 2021 250.14 250.95 247.51 247.91 1,244,895 -1.18(-0.47%)
May 04, 2021 251.41 251.41 246.40 249.09 1,159,187 -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.