Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 242.19 244.80 241.95 244.77 1,474,461 +1.81(+0.74%)
Apr 27, 2023 239.34 243.21 239.19 242.96 1,162,726 +4.85(+2.04%)
Apr 26, 2023 239.39 240.33 237.70 238.11 1,278,037 +0.80(+0.34%)
Apr 25, 2023 240.64 241.11 237.23 237.31 1,366,834 -4.52(-1.87%)
Apr 24, 2023 241.64 242.83 240.33 241.83 980,011 -0.19(-0.08%)
Apr 21, 2023 242.07 242.46 240.79 242.02 905,212 +0.19(+0.08%)
Apr 20, 2023 241.00 243.33 240.79 241.83 754,411 -1.28(-0.53%)
Apr 19, 2023 241.44 243.66 241.44 243.11 1,071,430 +0.20(+0.08%)
Apr 18, 2023 244.01 244.38 242.26 242.91 748,167 +0.24(+0.10%)
Apr 17, 2023 241.87 242.72 240.90 242.67 2,211,477 +0.47(+0.19%)
Apr 14, 2023 242.17 243.72 240.41 242.21 691,434 -0.80(-0.33%)
Apr 13, 2023 239.78 243.28 239.78 243.01 1,353,705 +4.28(+1.79%)
Apr 12, 2023 241.59 242.04 238.43 238.73 968,334 -1.39(-0.58%)
Apr 11, 2023 240.88 241.11 239.62 240.12 802,229 -0.83(-0.35%)
Apr 10, 2023 238.87 240.95 237.89 240.95 1,310,796 +0.04(+0.02%)
Apr 06, 2023 238.41 240.93 237.48 240.91 879,413 +1.44(+0.60%)
Apr 05, 2023 240.80 241.03 238.33 239.47 837,709 -2.18(-0.90%)
Apr 04, 2023 243.10 243.67 240.84 241.65 685,154 -0.96(-0.40%)
Apr 03, 2023 241.35 242.85 240.71 242.62 1,373,957 +0.33(+0.14%)
Mar 31, 2023 238.85 242.56 238.74 242.29 1,148,252 +3.86(+1.62%)
Mar 30, 2023 238.30 238.72 237.16 238.43 867,840 +1.72(+0.73%)
Mar 29, 2023 235.71 236.88 234.88 236.71 777,786 +3.57(+1.53%)
Mar 28, 2023 233.68 233.73 231.61 233.13 1,010,668 -0.86(-0.37%)
Mar 27, 2023 235.62 236.36 233.40 234.00 857,678 -0.74(-0.32%)
Mar 24, 2023 233.27 234.80 231.55 234.74 855,961 +0.88(+0.38%)
Mar 23, 2023 234.51 237.43 232.11 233.86 1,324,912 +1.81(+0.78%)
Mar 22, 2023 235.48 238.53 232.05 232.05 975,001 -3.45(-1.47%)
Mar 21, 2023 233.64 235.83 232.86 235.50 1,242,550 +3.50(+1.51%)
Mar 20, 2023 230.74 232.31 229.74 232.00 911,713 +1.15(+0.50%)
Mar 17, 2023 232.61 233.60 229.56 230.85 1,734,281 -1.43(-0.62%)
Mar 16, 2023 226.33 232.67 225.84 232.28 3,120,692 +5.14(+2.27%)
Mar 15, 2023 224.75 227.44 223.62 227.14 1,425,930 -0.27(-0.12%)
Mar 14, 2023 225.74 227.98 224.44 227.41 2,461,619 +4.33(+1.94%)
Mar 13, 2023 220.16 225.81 219.22 223.07 1,916,565 +1.30(+0.58%)
Mar 10, 2023 225.61 226.16 220.99 221.78 2,021,501 -3.90(-1.73%)
Mar 09, 2023 230.11 231.71 225.16 225.67 1,050,993 -4.03(-1.75%)
Mar 08, 2023 229.20 230.20 228.21 229.70 866,672 +0.78(+0.34%)
Mar 07, 2023 231.92 232.53 228.59 228.92 755,113 -3.02(-1.30%)
Mar 06, 2023 232.33 234.46 231.77 231.94 1,270,019 +0.38(+0.16%)
Mar 03, 2023 228.53 231.74 228.31 231.56 1,098,530 +4.21(+1.85%)
Mar 02, 2023 223.90 227.95 223.73 227.36 607,793 +1.81(+0.80%)
Mar 01, 2023 226.70 227.13 224.72 225.54 661,330 -1.36(-0.60%)
Feb 28, 2023 226.95 228.75 226.77 226.90 623,923 -0.55(-0.24%)
Feb 27, 2023 228.31 229.38 226.92 227.46 797,520 +1.44(+0.63%)
Feb 24, 2023 226.22 226.69 224.71 226.02 784,349 -3.56(-1.55%)
Feb 23, 2023 230.05 230.42 226.56 229.58 1,275,356 +1.90(+0.83%)
Feb 22, 2023 228.12 229.21 226.74 227.68 1,199,487 +0.19(+0.08%)
Feb 21, 2023 230.03 230.77 227.46 227.49 1,051,057 -5.33(-2.29%)
Feb 17, 2023 232.76 233.07 230.70 232.83 2,923,024 -1.31(-0.56%)
Feb 16, 2023 234.93 237.59 234.08 234.14 884,883 -4.25(-1.78%)
Feb 15, 2023 235.71 238.40 235.26 238.40 927,165 +1.68(+0.71%)
Feb 14, 2023 234.85 237.76 233.54 236.72 931,029 +1.00(+0.42%)
Feb 13, 2023 233.24 236.05 232.73 235.72 1,773,141 +3.33(+1.43%)
Feb 10, 2023 231.83 233.22 230.69 232.39 2,114,461 -0.93(-0.40%)
Feb 09, 2023 237.67 237.93 232.45 233.32 860,106 -1.75(-0.75%)
Feb 08, 2023 236.89 238.03 234.62 235.07 1,073,717 -3.03(-1.27%)
Feb 07, 2023 233.79 238.82 232.91 238.10 1,269,632 +3.86(+1.65%)
Feb 06, 2023 234.23 235.54 233.27 234.24 1,647,985 -1.79(-0.76%)
Feb 03, 2023 234.83 239.80 234.83 236.03 1,582,140 -3.29(-1.37%)
Feb 02, 2023 237.42 240.29 236.65 239.32 2,310,756 +5.67(+2.43%)
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.