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 )

331.50 +5.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024 331.49 332.14 329.52 331.50 751,943 +5.86(+1.80%)
May 02, 2024 324.39 326.18 321.39 325.64 887,000 +3.97(+1.23%)
May 01, 2024 322.69 327.57 320.97 321.67 1,082,713 -1.17(-0.36%)
Apr 30, 2024 327.86 329.02 322.74 322.84 919,532 -5.59(-1.70%)
Apr 29, 2024 329.36 329.72 326.56 328.43 771,007 +0.44(+0.13%)
Apr 26, 2024 326.44 329.12 325.69 327.99 857,404 +5.94(+1.84%)
Apr 25, 2024 317.39 322.69 316.56 322.05 979,008 -2.04(-0.63%)
Apr 24, 2024 326.11 326.61 322.50 324.09 686,600 +0.06(+0.02%)
Apr 23, 2024 321.18 324.60 320.68 324.03 677,490 +4.73(+1.48%)
Apr 22, 2024 318.36 321.22 315.81 319.30 1,267,858 +3.15(+1.00%)
Apr 19, 2024 321.87 322.25 315.24 316.15 2,831,171 -6.33(-1.96%)
Apr 18, 2024 324.85 326.26 322.15 322.48 2,831,768 -1.76(-0.54%)
Apr 17, 2024 328.92 329.08 323.36 324.24 1,284,262 -2.78(-0.85%)
Apr 16, 2024 327.34 329.22 326.23 327.02 1,391,624 +0.01(+0.00%)
Apr 15, 2024 335.59 335.59 326.61 327.01 2,602,754 -5.61(-1.69%)
Apr 12, 2024 334.66 335.76 331.62 332.62 1,365,044 -4.76(-1.41%)
Apr 11, 2024 334.01 338.12 332.03 337.38 2,655,852 +4.74(+1.42%)
Apr 10, 2024 331.09 333.48 330.94 332.64 1,386,154 -2.44(-0.73%)
Apr 09, 2024 336.26 336.33 331.53 335.08 956,710 +0.35(+0.10%)
Apr 08, 2024 335.45 336.02 333.76 334.73 1,700,160 +0.04(+0.01%)
Apr 05, 2024 331.65 336.19 331.30 334.69 1,518,999 +4.57(+1.38%)
Apr 04, 2024 337.52 338.33 330.00 330.12 846,121 -4.70(-1.40%)
Apr 03, 2024 332.87 336.22 332.87 334.82 943,238 +0.91(+0.27%)
Apr 02, 2024 332.88 334.32 331.70 333.91 1,420,161 -2.94(-0.87%)
Apr 01, 2024 337.56 338.91 335.51 336.85 823,245 -0.20(-0.06%)
Mar 28, 2024 337.14 337.98 336.44 337.05 1,392,071 -0.87(-0.26%)
Mar 27, 2024 338.60 338.91 335.41 337.92 1,675,089 +1.39(+0.41%)
Mar 26, 2024 339.07 339.23 336.43 336.53 1,107,205 -1.17(-0.35%)
Mar 25, 2024 337.62 338.66 336.45 337.70 765,512 -1.31(-0.39%)
Mar 22, 2024 338.67 339.91 337.99 339.01 788,236 +0.30(+0.09%)
Mar 21, 2024 340.83 340.83 338.62 338.71 1,455,814 +0.29(+0.09%)
Mar 20, 2024 335.34 338.43 334.25 338.42 1,980,685 +3.73(+1.11%)
Mar 19, 2024 331.69 334.97 330.23 334.69 1,140,361 +2.17(+0.65%)
Mar 18, 2024 333.47 335.27 332.44 332.52 1,148,356 +2.87(+0.87%)
Mar 15, 2024 330.17 331.49 328.75 329.66 1,641,972 -3.81(-1.14%)
Mar 14, 2024 334.76 335.24 331.64 333.47 1,633,853 +0.25(+0.08%)
Mar 13, 2024 334.34 334.34 332.41 333.22 1,382,528 -1.33(-0.40%)
Mar 12, 2024 330.98 334.86 328.99 334.55 958,826 +5.57(+1.69%)
Mar 11, 2024 329.47 329.96 327.64 328.98 1,064,776 -1.49(-0.45%)
Mar 08, 2024 334.91 337.30 330.04 330.47 752,963 -3.81(-1.14%)
Mar 07, 2024 331.96 335.09 330.64 334.27 986,127 +4.46(+1.35%)
Mar 06, 2024 330.83 331.44 328.36 329.81 1,370,541 +1.77(+0.54%)
Mar 05, 2024 331.29 331.29 326.27 328.04 1,060,552 -5.28(-1.58%)
Mar 04, 2024 334.09 334.89 333.18 333.32 1,216,303 -1.39(-0.41%)
Mar 01, 2024 331.52 335.02 331.12 334.71 884,913 +4.00(+1.21%)
Feb 29, 2024 330.20 331.88 328.30 330.71 1,246,112 +1.75(+0.53%)
Feb 28, 2024 328.97 329.73 328.05 328.96 927,059 -1.25(-0.38%)
Feb 27, 2024 330.13 330.47 328.35 330.21 826,350 +0.43(+0.13%)
Feb 26, 2024 331.08 331.62 329.69 329.78 905,888 -0.72(-0.22%)
Feb 23, 2024 332.26 333.24 329.64 330.50 1,150,113 -0.35(-0.11%)
Feb 22, 2024 327.54 331.25 327.19 330.85 895,824 +9.76(+3.04%)
Feb 21, 2024 319.95 321.14 318.30 321.09 575,879 -0.85(-0.26%)
Feb 20, 2024 323.07 324.21 319.58 321.94 740,700 -3.25(-1.00%)
Feb 16, 2024 327.71 327.76 324.58 325.19 1,137,054 -2.05(-0.63%)
Feb 15, 2024 326.83 327.35 324.89 327.24 1,644,658 +0.57(+0.17%)
Feb 14, 2024 325.18 326.91 323.37 326.67 1,264,865 +3.86(+1.20%)
Feb 13, 2024 321.72 324.84 320.71 322.81 2,293,967 -4.70(-1.44%)
Feb 12, 2024 329.07 330.13 326.77 327.51 1,850,686 -1.54(-0.47%)
Feb 09, 2024 326.93 329.60 326.55 329.05 1,132,297 +3.31(+1.02%)
Feb 08, 2024 325.44 326.25 325.14 325.73 2,245,687 +0.57(+0.18%)
Feb 07, 2024 322.87 325.57 322.64 325.16 1,506,739 +4.11(+1.28%)
Feb 06, 2024 321.68 322.25 319.10 321.05 1,077,309 +0.38(+0.12%)
Feb 05, 2024 321.37 321.70 318.51 320.67 1,590,455 -0.29(-0.09%)
Feb 02, 2024 315.86 321.82 315.47 320.96 1,467,015 +6.23(+1.98%)
Feb 01, 2024 311.67 314.93 311.56 314.73 1,552,486 +4.57(+1.47%)
Jan 31, 2024 313.76 314.96 310.10 310.15 2,323,308 -6.73(-2.12%)
Jan 30, 2024 317.84 318.30 316.27 316.88 1,526,745 -1.27(-0.40%)
Jan 29, 2024 315.21 318.22 314.73 318.15 1,551,855 +3.34(+1.06%)
Jan 26, 2024 314.63 316.19 314.14 314.82 1,766,099 -0.38(-0.12%)
Jan 25, 2024 315.32 316.56 313.38 315.20 1,391,433 +0.40(+0.13%)
Jan 24, 2024 315.88 317.61 314.48 314.80 2,213,766 +1.19(+0.38%)
Jan 23, 2024 313.41 313.77 312.11 313.61 1,511,690 +0.79(+0.25%)
Jan 22, 2024 313.33 314.29 312.40 312.82 1,742,304 +1.00(+0.32%)
Jan 19, 2024 308.99 311.97 307.98 311.82 2,038,400 +4.39(+1.43%)
Jan 18, 2024 305.51 307.63 304.45 307.43 1,515,233 +4.09(+1.35%)
Jan 17, 2024 302.84 303.59 300.82 303.34 1,261,364 -1.40(-0.46%)
Jan 16, 2024 304.39 306.01 303.27 304.74 2,185,702 -0.42(-0.14%)
Jan 12, 2024 305.32 306.14 304.09 305.16 1,171,885 +0.34(+0.11%)
Jan 11, 2024 305.30 306.34 301.50 304.82 1,760,077 +0.43(+0.14%)
Jan 10, 2024 301.53 304.88 301.53 304.39 952,184 +3.12(+1.03%)
Jan 09, 2024 298.85 301.85 298.48 301.27 1,074,455 +0.86(+0.29%)
Jan 08, 2024 295.35 300.59 295.35 300.42 1,721,469 +6.03(+2.05%)
Jan 05, 2024 294.50 296.29 293.40 294.38 1,731,821 +0.34(+0.12%)
Jan 04, 2024 294.35 296.85 294.02 294.04 1,417,465 -1.32(-0.45%)
Jan 03, 2024 296.52 297.37 295.02 295.36 1,245,229 -2.92(-0.98%)
Jan 02, 2024 299.95 300.38 296.55 298.28 2,817,872 -4.49(-1.48%)
Dec 29, 2023 303.89 304.28 301.38 302.77 1,190,523 -1.04(-0.34%)
Dec 28, 2023 304.32 304.95 303.65 303.81 1,118,781 +0.08(+0.03%)
Dec 27, 2023 303.42 304.18 302.96 303.73 1,333,996 +0.28(+0.09%)
Dec 26, 2023 302.59 303.94 302.59 303.45 942,967 +1.06(+0.35%)
Dec 22, 2023 302.81 303.53 301.11 302.39 1,671,855 +0.25(+0.08%)
Dec 21, 2023 301.44 302.39 299.71 302.14 1,049,761 +3.02(+1.01%)
Dec 20, 2023 302.78 304.34 298.98 299.13 1,184,295 -3.71(-1.22%)
Dec 19, 2023 301.76 302.91 301.68 302.84 1,460,372 +1.38(+0.46%)
Dec 18, 2023 299.63 302.12 299.42 301.45 1,424,947 +1.96(+0.66%)
Dec 15, 2023 297.56 300.07 297.56 299.49 3,216,480 +1.00(+0.33%)
Dec 14, 2023 300.16 300.46 295.97 298.49 1,733,026 -0.65(-0.22%)
Dec 13, 2023 295.97 299.52 295.69 299.14 1,454,536 +3.55(+1.20%)
Dec 12, 2023 292.95 295.61 292.50 295.60 1,237,067 +2.28(+0.78%)
Dec 11, 2023 291.89 293.40 291.45 293.31 2,785,289 +0.34(+0.12%)
Dec 08, 2023 290.48 293.28 290.39 292.98 969,545 +1.47(+0.50%)
Dec 07, 2023 289.89 291.84 289.49 291.51 1,411,487 +3.41(+1.18%)
Dec 06, 2023 291.22 291.40 287.96 288.10 1,282,728 -1.73(-0.60%)
Dec 05, 2023 287.26 290.51 287.21 289.84 1,073,916 +1.44(+0.50%)
Dec 04, 2023 288.29 288.67 286.17 288.39 2,031,920 -2.46(-0.85%)
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.