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 )

373.03 -0.32 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 277.08 277.43 272.68 272.97 5,246,089 -4.20(-1.51%)
Mar 30, 2022 279.14 279.78 275.88 277.17 1,809,549 -3.19(-1.14%)
Mar 29, 2022 278.24 280.97 276.53 280.36 1,628,501 +4.94(+1.79%)
Mar 28, 2022 271.33 275.44 270.59 275.42 2,461,632 +4.15(+1.53%)
Mar 25, 2022 271.62 272.36 268.31 271.27 1,184,316 -0.34(-0.13%)
Mar 24, 2022 268.20 271.66 266.35 271.62 1,676,270 +4.99(+1.87%)
Mar 23, 2022 268.05 270.71 266.63 266.63 1,107,628 -3.89(-1.44%)
Mar 22, 2022 266.12 271.25 266.12 270.51 1,230,708 +4.58(+1.72%)
Mar 21, 2022 265.78 267.77 262.71 265.93 1,988,948 -0.87(-0.33%)
Mar 18, 2022 260.61 266.93 259.73 266.80 3,000,644 +5.63(+2.16%)
Mar 17, 2022 256.12 261.44 255.66 261.17 2,596,969 +3.38(+1.31%)
Mar 16, 2022 252.38 257.79 249.37 257.79 2,036,762 +8.19(+3.28%)
Mar 15, 2022 244.33 250.09 243.12 249.60 5,413,354 +7.48(+3.09%)
Mar 14, 2022 245.73 248.06 241.62 242.12 1,877,069 -4.11(-1.67%)
Mar 11, 2022 253.19 253.42 245.90 246.24 1,746,709 -4.91(-1.95%)
Mar 10, 2022 250.25 251.83 247.56 251.15 1,367,990 -1.99(-0.79%)
Mar 09, 2022 250.38 254.16 248.69 253.14 2,187,991 +9.16(+3.75%)
Mar 08, 2022 244.42 251.25 241.85 243.98 3,618,368 -1.38(-0.56%)
Mar 07, 2022 255.53 256.02 245.17 245.35 2,582,322 -9.98(-3.91%)
Mar 04, 2022 257.62 258.33 253.08 255.34 2,261,584 -3.85(-1.49%)
Mar 03, 2022 264.37 264.77 257.95 259.19 2,029,283 -3.75(-1.43%)
Mar 02, 2022 260.02 263.85 258.02 262.94 1,922,861 +4.25(+1.64%)
Mar 01, 2022 261.82 263.18 256.74 258.69 2,125,366 -3.88(-1.48%)
Feb 28, 2022 259.65 263.68 258.54 262.56 3,718,405 +0.60(+0.23%)
Feb 25, 2022 258.19 262.00 257.29 261.96 2,468,910 +4.36(+1.69%)
Feb 24, 2022 240.86 257.93 240.53 257.61 4,734,051 +8.07(+3.23%)
Feb 23, 2022 257.66 258.74 249.28 249.53 3,409,067 -6.24(-2.44%)
Feb 22, 2022 257.35 260.39 253.29 255.78 2,268,441 -3.46(-1.33%)
Feb 18, 2022 259.24 0 -2.83(-1.08%)
Feb 17, 2022 267.70 267.85 261.69 262.06 1,657,785 -7.78(-2.88%)
Feb 16, 2022 268.00 270.67 265.68 269.84 2,407,120 -0.14(-0.05%)
Feb 15, 2022 267.70 270.14 267.12 269.98 1,858,144 +5.96(+2.26%)
Feb 14, 2022 263.15 266.37 261.40 264.02 1,898,479 +0.20(+0.07%)
Feb 11, 2022 271.78 273.11 262.81 263.82 1,809,810 -7.95(-2.93%)
Feb 10, 2022 272.63 277.50 270.20 271.77 1,335,408 -5.62(-2.03%)
Feb 09, 2022 275.14 277.50 274.76 277.40 2,294,968 +5.37(+1.97%)
Feb 08, 2022 268.21 272.69 267.36 272.03 2,260,684 +2.81(+1.04%)
Feb 07, 2022 271.55 273.37 268.27 269.22 1,519,241 -1.85(-0.68%)
Feb 04, 2022 268.63 273.76 267.10 271.06 2,267,478 +3.23(+1.21%)
Feb 03, 2022 271.09 267.04 267.83 1,510,022 -10.16(-3.66%)
Feb 02, 2022 278.93 279.33 275.27 278.00 1,972,421 +1.89(+0.69%)
Feb 01, 2022 274.80 276.49 271.60 276.10 2,785,200 +2.13(+0.78%)
Jan 31, 2022 266.69 274.31 273.97 4,648,796 +7.81(+2.93%)
Jan 28, 2022 259.27 266.25 255.36 266.17 3,675,086 +9.04(+3.52%)
Jan 27, 2022 262.67 264.52 256.44 257.12 3,870,243 -2.22(-0.86%)
Jan 26, 2022 265.40 267.99 256.64 259.34 2,866,293 +0.13(+0.05%)
Jan 25, 2022 260.35 262.98 256.50 259.21 2,663,524 -5.95(-2.24%)
Jan 24, 2022 258.07 265.44 250.35 265.17 5,039,670 +2.10(+0.80%)
Jan 21, 2022 268.59 270.75 263.03 263.06 4,456,140 -7.05(-2.61%)
Jan 20, 2022 275.61 278.99 269.65 270.11 3,182,498 -3.40(-1.24%)
Jan 19, 2022 277.88 279.74 273.30 273.51 2,399,343 -2.98(-1.08%)
Jan 18, 2022 278.85 280.18 275.99 276.49 3,453,342 -6.55(-2.31%)
Jan 14, 2022 283.04 0 +0.72(+0.25%)
Jan 13, 2022 290.63 290.88 281.75 282.33 2,137,806 -7.22(-2.49%)
Jan 12, 2022 290.22 291.87 288.18 289.54 2,599,020 +0.94(+0.33%)
Jan 11, 2022 284.71 288.67 282.84 288.60 2,308,610 +3.26(+1.14%)
Jan 10, 2022 281.69 285.49 277.17 285.34 5,052,488 -0.17(-0.06%)
Jan 07, 2022 288.70 289.88 284.60 285.51 2,555,820 -3.18(-1.10%)
Jan 06, 2022 288.01 290.95 285.95 288.69 3,050,533 -0.81(-0.28%)
Jan 05, 2022 297.75 297.75 289.33 289.49 3,822,089 -9.54(-3.19%)
Jan 04, 2022 302.49 302.76 296.58 299.04 2,343,967 -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.