Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.23 -0.69 (-0.20%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 221.01 229.84 220.38 229.84 2,323,010 +9.03(+4.09%)
Nov 29, 2022 222.57 222.64 219.84 220.81 1,887,756 -1.44(-0.65%)
Nov 28, 2022 223.99 225.29 221.61 222.26 2,760,761 -3.58(-1.58%)
Nov 25, 2022 225.61 226.28 225.13 225.83 1,118,928 -0.56(-0.25%)
Nov 23, 2022 224.21 226.90 224.21 226.40 1,872,815 +2.15(+0.96%)
Nov 22, 2022 221.97 224.36 220.60 224.24 2,060,941 +3.12(+1.41%)
Nov 21, 2022 221.95 222.76 220.54 221.12 2,372,292 -1.86(-0.83%)
Nov 18, 2022 224.77 224.84 221.23 222.98 2,198,705 +0.44(+0.20%)
Nov 17, 2022 220.69 223.45 220.12 222.53 1,821,699 -1.05(-0.47%)
Nov 16, 2022 224.33 225.02 222.96 223.58 1,850,276 -2.12(-0.94%)
Nov 15, 2022 227.44 228.40 223.36 225.71 2,076,417 +2.66(+1.19%)
Nov 14, 2022 224.09 226.02 222.84 223.05 2,705,265 -2.63(-1.16%)
Nov 11, 2022 222.44 226.14 221.72 225.68 3,024,156 +3.29(+1.48%)
Nov 10, 2022 216.96 222.55 216.00 222.38 2,023,964 +14.56(+7.01%)
Nov 09, 2022 211.63 212.02 207.53 207.82 2,431,160 -5.11(-2.40%)
Nov 08, 2022 212.67 215.27 210.20 212.93 2,756,577 +1.23(+0.58%)
Nov 07, 2022 210.26 212.11 208.64 211.69 3,455,706 +2.17(+1.04%)
Nov 04, 2022 210.79 211.48 205.44 209.52 3,316,758 +2.12(+1.02%)
Nov 03, 2022 208.72 209.90 206.74 207.40 3,112,011 -3.46(-1.64%)
Nov 02, 2022 217.67 219.78 210.79 210.85 2,032,549 -7.00(-3.21%)
Nov 01, 2022 222.35 222.96 217.38 217.85 2,444,660 -2.09(-0.95%)
Oct 31, 2022 220.36 221.22 218.75 219.93 3,558,369 -1.94(-0.87%)
Oct 28, 2022 215.58 222.32 215.47 221.87 2,254,156 +5.11(+2.36%)
Oct 27, 2022 219.12 220.04 216.27 216.76 1,720,364 -1.81(-0.83%)
Oct 26, 2022 218.10 222.76 217.93 218.57 1,671,051 -3.78(-1.70%)
Oct 25, 2022 218.65 222.54 218.63 222.34 2,619,895 +4.26(+1.95%)
Oct 24, 2022 216.29 218.82 213.78 218.09 2,091,009 +2.52(+1.17%)
Oct 21, 2022 209.74 215.84 209.03 215.57 1,750,969 +5.11(+2.43%)
Oct 20, 2022 211.54 214.68 209.68 210.46 1,586,127 -1.46(-0.69%)
Oct 19, 2022 212.00 213.97 209.94 211.92 1,758,107 -1.48(-0.69%)
Oct 18, 2022 216.21 216.80 211.37 213.40 1,865,557 +2.38(+1.13%)
Oct 17, 2022 208.77 211.58 208.77 211.02 3,105,776 +6.45(+3.15%)
Oct 14, 2022 212.32 212.89 204.24 204.57 1,766,157 -5.83(-2.77%)
Oct 13, 2022 200.66 211.49 199.65 210.40 2,309,753 +4.53(+2.20%)
Oct 12, 2022 206.65 207.69 205.41 205.87 2,272,498 -0.30(-0.14%)
Oct 11, 2022 207.14 209.60 204.84 206.17 1,931,057 -2.04(-0.98%)
Oct 10, 2022 210.69 210.94 206.40 208.21 2,278,841 -2.05(-0.98%)
Oct 07, 2022 214.65 214.65 209.24 210.26 2,285,943 -7.52(-3.45%)
Oct 06, 2022 218.71 221.02 217.47 217.78 1,665,509 -1.58(-0.72%)
Oct 05, 2022 216.72 220.80 215.18 219.36 1,470,210 -0.13(-0.06%)
Oct 04, 2022 216.76 219.84 216.76 219.49 2,098,445 +6.67(+3.13%)
Oct 03, 2022 209.42 214.00 208.35 212.82 2,356,742 +4.92(+2.37%)
Sep 30, 2022 210.88 213.55 207.82 207.90 2,264,971 -3.59(-1.70%)
Sep 29, 2022 213.96 214.26 209.21 211.49 1,987,331 -5.06(-2.34%)
Sep 28, 2022 213.41 217.73 211.59 216.54 2,234,318 +3.75(+1.76%)
Sep 27, 2022 215.32 216.99 211.13 212.79 2,249,616 +0.16(+0.07%)
Sep 26, 2022 213.09 216.41 212.12 212.63 3,060,485 -1.43(-0.67%)
Sep 23, 2022 215.37 215.41 211.23 214.06 2,145,762 -3.34(-1.54%)
Sep 22, 2022 218.97 219.74 216.71 217.40 2,037,763 -2.53(-1.15%)
Sep 21, 2022 224.90 227.40 219.93 219.94 1,839,810 -3.88(-1.73%)
Sep 20, 2022 223.93 225.37 222.10 223.82 1,568,637 -2.12(-0.94%)
Sep 19, 2022 222.10 226.03 222.03 225.94 2,100,174 +1.88(+0.84%)
Sep 16, 2022 223.42 224.47 221.67 224.06 1,659,821 -2.02(-0.89%)
Sep 15, 2022 228.29 230.17 225.06 226.07 3,060,889 -3.36(-1.46%)
Sep 14, 2022 228.94 230.28 227.26 229.44 1,366,163 +1.27(+0.56%)
Sep 13, 2022 233.97 234.22 227.49 228.16 1,065,208 -11.67(-4.87%)
Sep 12, 2022 238.07 239.91 237.99 239.83 1,313,013 +2.92(+1.23%)
Sep 09, 2022 234.14 237.41 234.14 236.91 936,861 +4.46(+1.92%)
Sep 08, 2022 229.38 233.07 228.81 232.45 1,614,443 +1.26(+0.55%)
Sep 07, 2022 227.08 231.85 226.75 231.19 1,089,584 +4.39(+1.94%)
Sep 06, 2022 228.24 228.82 225.08 226.79 1,316,979 -0.81(-0.36%)
Sep 02, 2022 232.71 233.55 226.44 227.60 1,468,570 -2.75(-1.19%)
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.