Russell 1000 Growth Ishares ETF (NY: IWF )

332.62 -4.76 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 331.52 335.02 331.12 334.71 884,913 +4.00(+1.21%)
Feb 29, 2024 330.20 331.88 328.30 330.71 1,246,112 +1.75(+0.53%)
Feb 28, 2024 328.97 329.73 328.05 328.96 927,059 -1.25(-0.38%)
Feb 27, 2024 330.13 330.47 328.35 330.21 826,350 +0.43(+0.13%)
Feb 26, 2024 331.08 331.62 329.69 329.78 905,888 -0.72(-0.22%)
Feb 23, 2024 332.26 333.24 329.64 330.50 1,150,113 -0.35(-0.11%)
Feb 22, 2024 327.54 331.25 327.19 330.85 895,824 +9.76(+3.04%)
Feb 21, 2024 319.95 321.14 318.30 321.09 575,879 -0.85(-0.26%)
Feb 20, 2024 323.07 324.21 319.58 321.94 740,700 -3.25(-1.00%)
Feb 16, 2024 327.71 327.76 324.58 325.19 1,137,054 -2.05(-0.63%)
Feb 15, 2024 326.83 327.35 324.89 327.24 1,644,658 +0.57(+0.17%)
Feb 14, 2024 325.18 326.91 323.37 326.67 1,264,865 +3.86(+1.20%)
Feb 13, 2024 321.72 324.84 320.71 322.81 2,293,967 -4.70(-1.44%)
Feb 12, 2024 329.07 330.13 326.77 327.51 1,850,686 -1.54(-0.47%)
Feb 09, 2024 326.93 329.60 326.55 329.05 1,132,297 +3.31(+1.02%)
Feb 08, 2024 325.44 326.25 325.14 325.73 2,245,687 +0.57(+0.18%)
Feb 07, 2024 322.87 325.57 322.64 325.16 1,506,739 +4.11(+1.28%)
Feb 06, 2024 321.68 322.25 319.10 321.05 1,077,309 +0.38(+0.12%)
Feb 05, 2024 321.37 321.70 318.51 320.67 1,590,455 -0.29(-0.09%)
Feb 02, 2024 315.86 321.82 315.47 320.96 1,467,015 +6.23(+1.98%)
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.