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 )

355.44 +3.22 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 289.97 290.10 287.16 289.41 1,181,739 +0.12(+0.04%)
Nov 29, 2023 291.34 292.16 289.15 289.29 1,403,830 -0.58(-0.20%)
Nov 28, 2023 288.64 290.42 288.39 289.87 1,060,585 +0.68(+0.23%)
Nov 27, 2023 289.02 290.56 288.85 289.19 1,910,782 -0.34(-0.12%)
Nov 24, 2023 289.65 290.03 288.77 289.53 670,263 -0.35(-0.12%)
Nov 22, 2023 289.81 291.61 289.03 289.88 804,170 +1.31(+0.46%)
Nov 21, 2023 288.44 289.11 287.37 288.56 1,458,183 -0.86(-0.30%)
Nov 20, 2023 286.11 290.01 286.11 289.42 1,738,771 +3.01(+1.05%)
Nov 17, 2023 286.35 287.00 285.27 286.40 977,614 -0.10(-0.03%)
Nov 16, 2023 285.35 286.97 285.00 286.50 1,165,574 +0.78(+0.27%)
Nov 15, 2023 286.89 287.03 284.70 285.73 2,059,182 +0.01(+0.00%)
Nov 14, 2023 284.63 286.53 284.24 285.72 1,459,619 +5.56(+1.99%)
Nov 13, 2023 279.42 280.99 278.41 280.15 2,266,425 -0.31(-0.11%)
Nov 10, 2023 276.16 280.57 275.81 280.46 1,684,113 +5.31(+1.93%)
Nov 09, 2023 277.85 278.25 274.71 275.15 1,448,890 -2.44(-0.88%)
Nov 08, 2023 277.00 277.82 275.80 277.59 2,307,040 +1.13(+0.41%)
Nov 07, 2023 274.51 277.13 273.92 276.45 1,632,053 +2.61(+0.95%)
Nov 06, 2023 272.89 273.92 272.07 273.85 1,320,390 +1.57(+0.58%)
Nov 03, 2023 270.24 273.11 270.19 272.27 1,611,581 +2.60(+0.96%)
Nov 02, 2023 267.87 269.78 267.46 269.68 1,457,143 +4.82(+1.82%)
Nov 01, 2023 261.23 265.07 261.23 264.86 2,415,564 +4.06(+1.56%)
Oct 31, 2023 259.94 261.10 258.08 260.80 2,021,722 +1.01(+0.39%)
Oct 30, 2023 258.37 260.60 257.69 259.79 1,493,960 +3.60(+1.41%)
Oct 27, 2023 257.43 258.80 255.25 256.19 1,971,459 +0.53(+0.21%)
Oct 26, 2023 259.47 260.37 254.73 255.66 2,166,517 -5.07(-1.94%)
Oct 25, 2023 264.48 264.78 260.32 260.72 941,127 -5.53(-2.08%)
Oct 24, 2023 265.33 266.80 263.75 266.25 1,004,652 +2.38(+0.90%)
Oct 23, 2023 261.86 266.34 260.60 263.88 1,183,035 +0.70(+0.26%)
Oct 20, 2023 266.48 266.95 262.89 263.18 885,943 -3.77(-1.41%)
Oct 19, 2023 270.01 271.06 266.36 266.95 1,220,564 -2.24(-0.83%)
Oct 18, 2023 271.72 272.87 268.41 269.19 708,319 -4.11(-1.50%)
Oct 17, 2023 271.38 274.61 270.19 273.30 1,068,617 -0.70(-0.25%)
Oct 16, 2023 271.79 274.68 271.79 274.00 1,816,605 +3.08(+1.14%)
Oct 13, 2023 274.20 274.94 269.89 270.91 725,213 -2.65(-0.97%)
Oct 12, 2023 275.26 276.44 272.04 273.56 1,297,296 -1.38(-0.50%)
Oct 11, 2023 273.78 275.02 272.63 274.94 802,529 +2.20(+0.81%)
Oct 10, 2023 271.69 274.70 271.39 272.74 1,195,792 +1.30(+0.48%)
Oct 09, 2023 268.10 271.91 267.43 271.44 953,161 +1.31(+0.49%)
Oct 06, 2023 263.72 270.97 263.34 270.13 1,325,506 +4.38(+1.65%)
Oct 05, 2023 265.47 266.27 263.02 265.75 1,068,932 +0.02(+0.01%)
Oct 04, 2023 262.73 266.14 262.65 265.73 1,089,718 +3.58(+1.37%)
Oct 03, 2023 265.47 266.52 261.14 262.15 1,381,555 -4.78(-1.79%)
Oct 02, 2023 264.58 267.80 264.36 266.92 1,269,023 +2.26(+0.85%)
Sep 29, 2023 267.35 268.02 263.87 264.66 1,886,314 -0.23(-0.09%)
Sep 28, 2023 262.04 266.04 261.52 264.89 1,244,580 +1.95(+0.74%)
Sep 27, 2023 263.29 264.05 260.24 262.94 1,328,186 +0.46(+0.17%)
Sep 26, 2023 264.97 265.29 261.89 262.48 1,090,468 -4.25(-1.59%)
Sep 25, 2023 264.78 266.77 265.25 266.73 1,573,469 +1.39(+0.52%)
Sep 22, 2023 266.76 268.20 265.13 265.34 4,857,216 -0.29(-0.11%)
Sep 21, 2023 268.19 268.56 265.53 265.63 1,101,507 -4.99(-1.84%)
Sep 20, 2023 274.95 275.32 270.60 270.61 961,799 -3.77(-1.38%)
Sep 19, 2023 273.98 274.73 272.20 274.39 617,640 -0.51(-0.18%)
Sep 18, 2023 273.95 275.73 273.79 274.89 991,452 +0.22(+0.08%)
Sep 15, 2023 278.31 278.34 274.18 274.67 2,851,179 -4.35(-1.56%)
Sep 14, 2023 278.38 279.98 276.94 279.02 1,222,289 +1.83(+0.66%)
Sep 13, 2023 276.25 278.14 275.51 277.20 820,921 +0.85(+0.31%)
Sep 12, 2023 278.03 278.72 276.02 276.34 852,171 -3.16(-1.13%)
Sep 11, 2023 278.63 279.77 277.49 279.50 730,613 +3.00(+1.08%)
Sep 08, 2023 276.08 278.02 275.88 276.50 640,653 +0.13(+0.05%)
Sep 07, 2023 274.19 276.77 273.72 276.37 955,668 -1.04(-0.38%)
Sep 06, 2023 279.45 279.94 276.07 277.42 785,918 -2.86(-1.02%)
Sep 05, 2023 279.45 281.05 278.67 280.27 807,810 +0.23(+0.08%)
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.