Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.05 -0.87 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 238.51 242.27 237.89 241.61 1,796,473 +4.51(+1.90%)
Jul 28, 2022 233.87 237.56 231.61 237.09 1,874,921 +3.74(+1.60%)
Jul 27, 2022 228.56 234.55 228.10 233.36 1,325,859 +8.05(+3.57%)
Jul 26, 2022 228.00 228.23 224.76 225.31 1,320,855 -4.12(-1.80%)
Jul 25, 2022 230.25 230.39 227.96 229.43 2,183,655 -0.67(-0.29%)
Jul 22, 2022 233.13 234.40 228.75 230.09 2,229,123 -3.13(-1.34%)
Jul 21, 2022 230.02 233.29 228.47 233.23 2,001,423 +3.22(+1.40%)
Jul 20, 2022 227.51 231.07 227.19 230.01 1,837,696 +2.61(+1.15%)
Jul 19, 2022 223.44 227.62 222.35 227.40 1,976,129 +6.48(+2.94%)
Jul 18, 2022 225.04 226.01 220.16 220.91 3,143,798 -2.13(-0.95%)
Jul 15, 2022 221.51 223.22 220.66 223.04 4,526,019 +3.85(+1.76%)
Jul 14, 2022 216.77 219.75 214.24 219.19 3,682,534 +0.38(+0.18%)
Jul 13, 2022 215.91 220.58 214.94 218.80 4,311,979 -0.70(-0.32%)
Jul 12, 2022 222.70 224.25 218.27 219.50 1,189,593 -2.74(-1.23%)
Jul 11, 2022 224.31 224.58 221.68 222.24 2,081,852 -3.77(-1.67%)
Jul 08, 2022 224.09 227.07 223.38 226.02 1,968,253 +0.17(+0.07%)
Jul 07, 2022 222.19 226.32 222.19 225.85 1,739,131 +4.21(+1.90%)
Jul 06, 2022 220.58 223.26 219.45 221.64 1,630,429 +1.05(+0.48%)
Jul 05, 2022 215.07 220.63 213.82 220.59 2,989,774 +2.78(+1.28%)
Jul 01, 2022 215.06 218.07 213.82 217.81 1,778,048 +2.29(+1.06%)
Jun 30, 2022 215.98 218.04 212.44 215.52 2,564,047 -2.72(-1.25%)
Jun 29, 2022 217.94 219.50 216.26 218.24 2,396,456 +0.38(+0.18%)
Jun 28, 2022 224.69 226.66 217.78 217.86 2,733,772 -6.38(-2.84%)
Jun 27, 2022 226.49 226.87 223.41 224.23 3,147,098 -1.59(-0.70%)
Jun 24, 2022 219.94 225.82 219.67 225.82 2,529,194 +8.03(+3.69%)
Jun 23, 2022 215.58 218.23 213.98 217.79 2,866,532 +3.75(+1.75%)
Jun 22, 2022 211.89 216.94 211.41 214.04 4,427,673 -0.07(-0.03%)
Jun 21, 2022 212.45 215.81 212.20 214.11 3,764,417 +5.31(+2.54%)
Jun 17, 2022 206.75 210.91 206.13 208.80 3,200,476 +1.95(+0.94%)
Jun 16, 2022 209.90 210.07 204.95 206.85 3,565,668 -8.44(-3.92%)
Jun 15, 2022 212.93 218.25 210.65 215.28 2,859,008 +4.81(+2.28%)
Jun 14, 2022 211.72 212.33 208.60 210.47 6,590,895 +0.18(+0.08%)
Jun 13, 2022 213.22 214.98 209.53 210.30 5,037,195 -9.73(-4.42%)
Jun 10, 2022 224.28 224.81 220.02 220.02 3,057,314 -8.50(-3.72%)
Jun 09, 2022 233.58 235.36 228.50 228.53 2,311,484 -6.21(-2.64%)
Jun 08, 2022 235.90 237.58 234.16 234.74 1,395,227 -1.88(-0.79%)
Jun 07, 2022 231.82 237.08 231.07 236.62 1,265,769 +2.20(+0.94%)
Jun 06, 2022 236.68 238.00 233.45 234.41 2,159,291 +0.94(+0.40%)
Jun 03, 2022 235.22 236.35 232.56 233.47 2,597,117 -5.63(-2.35%)
Jun 02, 2022 231.82 239.20 230.83 239.09 1,629,613 +6.62(+2.85%)
Jun 01, 2022 235.83 237.34 231.01 232.47 2,175,704 -1.86(-0.79%)
May 31, 2022 234.95 236.57 231.79 234.33 2,875,334 -1.27(-0.54%)
May 27, 2022 230.25 235.61 230.25 235.60 1,737,473 +7.59(+3.33%)
May 26, 2022 221.83 229.16 221.77 228.02 2,369,410 +5.85(+2.64%)
May 25, 2022 217.75 223.67 217.68 222.16 1,732,317 +3.10(+1.41%)
May 24, 2022 219.67 220.20 215.29 219.06 2,298,058 -4.50(-2.01%)
May 23, 2022 220.79 223.81 218.90 223.56 1,991,796 +3.88(+1.76%)
May 20, 2022 222.85 223.24 213.58 219.68 2,394,873 -0.43(-0.20%)
May 19, 2022 219.63 223.48 218.67 220.12 4,391,217 -0.77(-0.35%)
May 18, 2022 228.45 228.91 220.09 220.88 2,135,308 -11.03(-4.76%)
May 17, 2022 231.02 232.12 227.65 231.91 1,724,181 +5.36(+2.37%)
May 16, 2022 227.67 229.36 225.58 226.55 2,455,021 -2.60(-1.13%)
May 13, 2022 224.77 230.09 223.61 229.15 2,684,638 +7.84(+3.54%)
May 12, 2022 218.67 224.79 216.61 221.31 4,752,084 -0.29(-0.13%)
May 11, 2022 226.80 230.31 221.00 221.60 4,334,483 -6.57(-2.88%)
May 10, 2022 231.46 232.32 225.00 228.17 3,624,687 +1.73(+0.76%)
May 09, 2022 231.64 233.06 225.34 226.44 3,698,005 -9.62(-4.08%)
May 06, 2022 237.04 239.66 232.30 236.06 2,991,095 -2.70(-1.13%)
May 05, 2022 247.52 247.71 236.05 238.76 2,100,264 -12.15(-4.84%)
May 04, 2022 243.25 251.40 239.57 250.91 2,524,075 +7.83(+3.22%)
May 03, 2022 242.73 244.50 241.06 243.08 2,500,177 +0.12(+0.05%)
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.