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 (%)
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 +3.47(+1.29%)
Jun 14, 2023 267.65 269.48 265.83 268.89 956,687 +1.00(+0.37%)
Jun 13, 2023 267.58 268.32 266.07 267.89 1,623,725 +1.67(+0.63%)
Jun 12, 2023 263.44 266.26 262.89 266.21 1,552,689 +3.75(+1.43%)
Jun 09, 2023 262.71 264.30 261.69 262.47 2,445,073 +0.91(+0.35%)
Jun 08, 2023 259.20 261.95 259.08 261.55 765,653 +2.42(+0.93%)
Jun 07, 2023 262.67 263.80 258.80 259.14 886,826 -3.41(-1.30%)
Jun 06, 2023 262.00 262.92 261.38 262.55 739,097 +0.16(+0.06%)
Jun 05, 2023 262.29 264.41 261.74 262.39 964,759 -0.27(-0.10%)
Jun 02, 2023 261.21 263.14 260.47 262.65 1,925,636 +3.22(+1.24%)
Jun 01, 2023 256.26 260.10 255.58 259.44 3,053,047 +2.90(+1.13%)
May 31, 2023 256.73 257.77 255.39 256.54 1,596,634 -1.34(-0.52%)
May 30, 2023 259.72 260.20 257.01 257.88 1,475,159 +0.68(+0.26%)
May 26, 2023 253.08 257.80 253.08 257.20 1,273,137 +4.56(+1.80%)
May 25, 2023 252.33 253.37 250.79 252.65 799,296 +4.52(+1.82%)
May 24, 2023 248.04 249.15 247.03 248.13 654,366 -1.45(-0.58%)
May 23, 2023 251.69 252.43 249.13 249.58 1,039,350 -3.56(-1.41%)
May 22, 2023 252.50 253.96 252.46 253.14 767,484 +0.28(+0.11%)
May 19, 2023 253.79 254.16 252.21 252.87 795,598 -0.62(-0.25%)
May 18, 2023 250.18 253.76 250.18 253.49 1,748,912 +3.62(+1.45%)
May 17, 2023 248.01 250.26 247.01 249.87 1,603,195 +2.94(+1.19%)
May 16, 2023 246.89 248.10 246.71 246.93 945,400 -0.60(-0.24%)
May 15, 2023 246.98 247.63 245.77 247.53 969,615 +0.89(+0.36%)
May 12, 2023 247.73 248.08 245.08 246.63 1,025,011 -0.56(-0.22%)
May 11, 2023 247.27 247.57 245.71 247.19 1,257,698 +0.21(+0.08%)
May 10, 2023 246.29 247.60 244.52 246.98 2,095,463 +2.31(+0.95%)
May 09, 2023 244.80 245.54 244.56 244.66 947,171 -1.09(-0.44%)
May 08, 2023 245.18 245.93 244.61 245.76 1,410,400 +0.41(+0.17%)
May 05, 2023 242.46 246.06 242.41 245.35 1,055,271 +5.01(+2.09%)
May 04, 2023 241.12 241.57 239.67 240.34 1,395,379 -1.31(-0.54%)
May 03, 2023 243.04 245.18 241.53 241.65 654,137 -1.21(-0.50%)
May 02, 2023 244.91 244.91 241.25 242.86 1,331,281 -2.19(-0.90%)
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.