Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

367.33 +0.66 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 366.79 367.45 365.80 367.33 2,358,499 +0.66(+0.18%)
Jun 17, 2024 363.02 368.15 362.33 366.67 984,867 +3.57(+0.98%)
Jun 14, 2024 361.38 363.16 360.81 363.10 1,086,606 +1.24(+0.34%)
Jun 13, 2024 362.89 362.91 359.76 361.86 1,263,464 +1.76(+0.49%)
Jun 12, 2024 358.72 362.70 358.05 360.10 1,679,521 +4.66(+1.31%)
Jun 11, 2024 351.78 355.47 350.79 355.44 811,275 +3.22(+0.91%)
Jun 10, 2024 350.19 352.52 349.72 352.22 673,379 +1.36(+0.39%)
Jun 07, 2024 350.97 352.86 349.74 350.86 1,776,322 -0.46(-0.13%)
Jun 06, 2024 351.78 352.30 350.03 351.32 788,638 +0.48(+0.14%)
Jun 05, 2024 347.07 350.91 346.44 350.84 2,072,158 +6.06(+1.76%)
Jun 04, 2024 343.57 345.39 342.31 344.78 1,385,153 +1.09(+0.32%)
Jun 03, 2024 343.76 344.34 339.85 343.69 1,383,094 +1.80(+0.53%)
May 31, 2024 341.89 341.99 335.70 341.89 965,904 +0.89(+0.26%)
May 30, 2024 344.15 344.42 339.96 341.00 1,222,335 -4.55(-1.32%)
May 29, 2024 344.31 346.94 344.31 345.56 2,393,868 -1.60(-0.46%)
May 28, 2024 346.94 347.42 345.24 347.15 1,576,825 +1.53(+0.44%)
May 24, 2024 343.99 346.24 343.12 345.63 1,219,138 +2.78(+0.81%)
May 23, 2024 347.00 347.66 341.88 342.85 961,922 -0.95(-0.28%)
May 22, 2024 344.89 345.38 342.37 343.80 1,428,356 -1.28(-0.37%)
May 21, 2024 343.40 345.22 343.07 345.08 1,218,919 +0.75(+0.22%)
May 20, 2024 342.59 344.77 342.41 344.33 1,099,981 +1.86(+0.54%)
May 17, 2024 342.89 342.95 340.93 342.47 1,088,888 -0.08(-0.02%)
May 16, 2024 343.80 344.78 342.40 342.55 2,495,280 -1.08(-0.31%)
May 15, 2024 339.87 343.81 339.49 343.63 921,991 +5.45(+1.61%)
May 14, 2024 335.85 338.81 335.66 338.18 584,939 +1.71(+0.51%)
May 13, 2024 337.14 337.25 335.31 336.47 1,207,022 +0.19(+0.06%)
May 10, 2024 336.92 337.86 335.20 336.28 711,132 +0.45(+0.13%)
May 09, 2024 334.82 336.11 333.83 335.83 542,578 +1.03(+0.31%)
May 08, 2024 333.56 335.44 333.48 334.80 946,230 -0.48(-0.14%)
May 07, 2024 335.67 336.49 334.65 335.28 965,904 -0.17(-0.05%)
May 06, 2024 332.33 335.45 331.72 335.45 815,626 +4.33(+1.31%)
May 03, 2024 331.10 331.75 329.13 331.11 752,821 +5.85(+1.80%)
May 02, 2024 324.01 325.80 321.01 325.26 888,036 +3.96(+1.23%)
May 01, 2024 322.31 327.19 320.60 321.30 1,083,977 -1.17(-0.36%)
Apr 30, 2024 327.48 328.64 322.36 322.46 920,606 -5.58(-1.70%)
Apr 29, 2024 328.98 329.33 326.18 328.05 771,907 +0.44(+0.13%)
Apr 26, 2024 326.06 328.74 325.31 327.61 858,405 +5.93(+1.84%)
Apr 25, 2024 317.02 322.31 316.19 321.67 980,151 -2.04(-0.63%)
Apr 24, 2024 325.73 326.23 322.13 323.71 687,402 +0.06(+0.02%)
Apr 23, 2024 320.81 324.22 320.31 323.65 678,281 +4.72(+1.48%)
Apr 22, 2024 317.99 320.84 315.44 318.93 1,269,339 +3.15(+1.00%)
Apr 19, 2024 321.49 321.87 314.87 315.78 2,834,478 -6.32(-1.96%)
Apr 18, 2024 324.47 325.88 321.77 322.10 2,835,076 -1.76(-0.54%)
Apr 17, 2024 328.54 328.70 322.98 323.86 1,285,762 -2.78(-0.85%)
Apr 16, 2024 326.96 328.84 325.85 326.64 1,393,249 +0.01(+0.00%)
Apr 15, 2024 335.20 335.20 326.23 326.63 2,605,794 -5.60(-1.69%)
Apr 12, 2024 334.27 335.37 331.24 332.23 1,366,638 -4.75(-1.41%)
Apr 11, 2024 333.62 337.73 331.64 336.99 2,658,954 +4.73(+1.42%)
Apr 10, 2024 330.70 333.09 330.55 332.25 1,387,773 -2.44(-0.73%)
Apr 09, 2024 335.87 335.94 331.14 334.69 957,827 +0.35(+0.10%)
Apr 08, 2024 335.06 335.63 333.38 334.34 1,702,146 +0.04(+0.01%)
Apr 05, 2024 331.26 335.80 330.91 334.30 1,520,773 +4.56(+1.38%)
Apr 04, 2024 337.13 337.94 329.62 329.74 847,109 -4.69(-1.40%)
Apr 03, 2024 332.48 335.83 332.48 334.43 944,339 +0.91(+0.27%)
Apr 02, 2024 332.49 333.93 331.32 333.52 1,421,820 -2.94(-0.87%)
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.