Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

374.00 +9.24 (+2.53%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 277.05 277.40 272.65 272.94 5,246,620 -4.20(-1.51%)
Mar 30, 2022 279.11 279.75 275.86 277.14 1,809,732 -3.19(-1.14%)
Mar 29, 2022 278.21 280.94 276.50 280.33 1,628,666 +4.94(+1.79%)
Mar 28, 2022 271.30 275.41 270.56 275.39 2,461,881 +4.15(+1.53%)
Mar 25, 2022 271.59 272.33 268.29 271.24 1,184,436 -0.34(-0.13%)
Mar 24, 2022 268.18 271.64 266.32 271.59 1,676,439 +4.99(+1.87%)
Mar 23, 2022 268.02 270.68 266.60 266.60 1,107,741 -3.89(-1.44%)
Mar 22, 2022 266.09 271.22 266.09 270.49 1,230,832 +4.58(+1.72%)
Mar 21, 2022 265.76 267.75 262.69 265.90 1,989,150 -0.87(-0.33%)
Mar 18, 2022 260.58 266.90 259.70 266.78 3,000,947 +5.63(+2.16%)
Mar 17, 2022 256.10 261.42 255.63 261.14 2,597,232 +3.38(+1.31%)
Mar 16, 2022 252.36 257.76 249.34 257.76 2,036,968 +8.19(+3.28%)
Mar 15, 2022 244.31 250.06 243.10 249.58 5,413,901 +7.48(+3.09%)
Mar 14, 2022 245.70 248.04 241.60 242.10 1,877,259 -4.11(-1.67%)
Mar 11, 2022 253.16 253.40 245.88 246.21 1,746,886 -4.91(-1.95%)
Mar 10, 2022 250.23 251.81 247.54 251.12 1,368,129 -1.99(-0.79%)
Mar 09, 2022 250.35 254.13 248.66 253.11 2,188,213 +9.16(+3.75%)
Mar 08, 2022 244.40 251.23 241.82 243.95 3,618,734 -1.38(-0.56%)
Mar 07, 2022 255.51 256.00 245.14 245.33 2,582,583 -9.98(-3.91%)
Mar 04, 2022 257.60 258.31 253.05 255.31 2,261,813 -3.85(-1.48%)
Mar 03, 2022 264.34 264.75 257.92 259.16 2,029,488 -3.75(-1.43%)
Mar 02, 2022 259.99 263.82 257.99 262.91 1,923,056 +4.25(+1.64%)
Mar 01, 2022 261.79 263.15 256.71 258.66 2,125,581 -3.88(-1.48%)
Feb 28, 2022 259.62 263.65 258.51 262.54 3,718,781 +0.60(+0.23%)
Feb 25, 2022 258.17 261.98 257.27 261.94 2,469,160 +4.36(+1.69%)
Feb 24, 2022 240.83 257.90 240.51 257.58 4,734,530 +8.07(+3.23%)
Feb 23, 2022 257.64 258.72 249.25 249.51 3,409,412 -6.24(-2.44%)
Feb 22, 2022 257.32 260.37 253.27 255.75 2,268,671 -3.46(-1.33%)
Feb 18, 2022 259.21 0 -2.83(-1.08%)
Feb 17, 2022 267.67 267.82 261.66 262.04 1,657,953 -7.77(-2.88%)
Feb 16, 2022 267.98 270.64 265.65 269.81 2,407,364 -0.14(-0.05%)
Feb 15, 2022 267.67 270.12 267.09 269.95 1,858,332 +5.96(+2.26%)
Feb 14, 2022 263.12 266.35 261.38 263.99 1,898,671 +0.20(+0.07%)
Feb 11, 2022 271.75 273.08 262.78 263.79 1,809,993 -7.95(-2.93%)
Feb 10, 2022 272.60 277.47 270.17 271.74 1,335,543 -5.62(-2.03%)
Feb 09, 2022 275.11 277.48 274.73 277.37 2,295,200 +5.37(+1.97%)
Feb 08, 2022 268.18 272.67 267.33 272.00 2,260,913 +2.81(+1.04%)
Feb 07, 2022 271.52 273.35 268.24 269.19 1,519,394 -1.85(-0.68%)
Feb 04, 2022 268.60 273.74 267.07 271.04 2,267,707 +3.23(+1.21%)
Feb 03, 2022 271.07 267.01 267.81 1,510,174 -10.16(-3.66%)
Feb 02, 2022 278.90 279.30 275.24 277.97 1,972,620 +1.89(+0.69%)
Feb 01, 2022 274.77 276.47 271.57 276.07 2,785,482 +2.13(+0.78%)
Jan 31, 2022 266.66 274.29 273.94 4,649,266 +7.80(+2.93%)
Jan 28, 2022 259.25 266.23 255.33 266.14 3,675,458 +9.04(+3.52%)
Jan 27, 2022 262.64 264.49 256.41 257.10 3,870,635 -2.22(-0.86%)
Jan 26, 2022 265.37 267.96 256.62 259.32 2,866,583 +0.13(+0.05%)
Jan 25, 2022 260.33 262.95 256.48 259.19 2,663,794 -5.95(-2.24%)
Jan 24, 2022 258.04 265.41 250.32 265.14 5,040,180 +2.10(+0.80%)
Jan 21, 2022 268.56 270.72 263.01 263.04 4,456,590 -7.05(-2.61%)
Jan 20, 2022 275.58 278.96 269.62 270.08 3,182,820 -3.40(-1.24%)
Jan 19, 2022 277.85 279.71 273.28 273.48 2,399,586 -2.98(-1.08%)
Jan 18, 2022 278.82 280.15 275.97 276.47 3,453,692 -6.55(-2.31%)
Jan 14, 2022 283.01 0 +0.72(+0.25%)
Jan 13, 2022 290.60 290.85 281.72 282.30 2,138,022 -7.22(-2.49%)
Jan 12, 2022 290.19 291.84 288.15 289.51 2,599,283 +0.94(+0.33%)
Jan 11, 2022 284.68 288.64 282.81 288.57 2,308,843 +3.26(+1.14%)
Jan 10, 2022 281.66 285.46 277.14 285.31 5,052,999 -0.17(-0.06%)
Jan 07, 2022 288.67 289.85 284.57 285.48 2,556,079 -3.18(-1.10%)
Jan 06, 2022 287.98 290.92 285.93 288.66 3,050,841 -0.81(-0.28%)
Jan 05, 2022 297.72 297.72 289.30 289.46 3,822,475 -9.54(-3.19%)
Jan 04, 2022 302.46 302.73 296.55 299.00 2,344,204 -3.13(-1.04%)
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.