Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

344.87 +0.14 (+0.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 342.99 345.17 342.81 344.73 1,098,698 +1.86(+0.54%)
May 17, 2024 343.29 343.35 341.33 342.87 1,087,618 -0.08(-0.02%)
May 16, 2024 344.20 345.18 342.80 342.95 2,492,369 -1.08(-0.31%)
May 15, 2024 340.27 344.21 339.89 344.03 920,916 +5.46(+1.61%)
May 14, 2024 336.24 339.20 336.05 338.57 584,257 +1.71(+0.51%)
May 13, 2024 337.53 337.64 335.70 336.86 1,205,614 +0.19(+0.06%)
May 10, 2024 337.31 338.25 335.60 336.67 710,303 +0.45(+0.13%)
May 09, 2024 335.21 336.50 334.22 336.22 541,945 +1.03(+0.31%)
May 08, 2024 333.95 335.83 333.87 335.19 945,126 -0.48(-0.14%)
May 07, 2024 336.06 336.88 335.04 335.67 964,777 -0.17(-0.05%)
May 06, 2024 332.72 335.84 332.11 335.84 814,675 +4.34(+1.31%)
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%)
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.