Russell 1000 Growth Ishares ETF (NY: IWF )

373.96 -11.16 (-2.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 282.17 282.67 281.15 282.41 882,180 +0.56(+0.20%)
Jul 28, 2023 280.00 282.35 279.58 281.84 1,081,838 +4.38(+1.58%)
Jul 27, 2023 282.51 283.14 276.66 277.47 1,164,009 -1.59(-0.57%)
Jul 26, 2023 278.64 280.22 277.62 279.06 711,111 -0.59(-0.21%)
Jul 25, 2023 278.28 280.61 278.28 279.65 632,087 +1.59(+0.57%)
Jul 24, 2023 278.08 278.81 276.74 278.06 807,783 +0.92(+0.33%)
Jul 21, 2023 279.39 279.66 277.10 277.14 1,628,505 -0.86(-0.31%)
Jul 20, 2023 281.24 282.36 277.34 278.00 1,668,015 -5.13(-1.81%)
Jul 19, 2023 284.01 284.71 282.30 283.13 3,019,697 -0.01(-0.00%)
Jul 18, 2023 280.42 283.95 279.32 283.14 1,692,691 +2.35(+0.84%)
Jul 17, 2023 279.30 281.45 279.12 280.79 1,792,543 +2.07(+0.74%)
Jul 14, 2023 278.65 280.85 278.18 278.72 2,339,907 +0.72(+0.26%)
Jul 13, 2023 276.54 278.55 275.89 278.00 1,432,603 +3.52(+1.28%)
Jul 12, 2023 274.28 275.57 273.17 274.48 1,194,124 +2.80(+1.03%)
Jul 11, 2023 270.42 271.93 269.53 271.68 2,701,273 +1.34(+0.50%)
Jul 10, 2023 269.42 270.50 268.35 270.34 827,874 +0.24(+0.09%)
Jul 07, 2023 270.73 272.90 270.00 270.11 784,027 -1.19(-0.44%)
Jul 06, 2023 270.61 271.58 269.39 271.30 1,157,347 -1.83(-0.67%)
Jul 05, 2023 271.81 273.98 271.81 273.12 823,431 +0.37(+0.13%)
Jul 03, 2023 273.16 273.47 272.35 272.75 534,393 -0.27(-0.10%)
Jun 30, 2023 271.63 273.66 271.30 273.02 1,321,764 +3.91(+1.45%)
Jun 29, 2023 268.71 269.58 267.94 269.11 710,446 +0.28(+0.10%)
Jun 28, 2023 267.07 270.13 267.07 268.84 824,931 +0.52(+0.19%)
Jun 27, 2023 265.48 268.79 265.00 268.32 1,625,330 +4.07(+1.54%)
Jun 26, 2023 266.79 268.48 264.17 264.25 1,473,505 -2.89(-1.08%)
Jun 23, 2023 266.94 268.81 266.48 267.14 2,079,218 -2.47(-0.92%)
Jun 22, 2023 266.32 269.68 266.27 269.61 931,569 +2.36(+0.88%)
Jun 21, 2023 268.82 269.16 266.51 267.25 975,033 -2.44(-0.91%)
Jun 20, 2023 268.94 270.42 267.88 269.69 1,643,077 -0.46(-0.17%)
Jun 16, 2023 273.75 273.75 270.00 270.14 1,035,551 -1.64(-0.60%)
Jun 15, 2023 267.44 272.69 267.25 271.78 1,510,185 +3.46(+1.29%)
Jun 14, 2023 267.08 268.91 265.26 268.32 958,720 +1.00(+0.37%)
Jun 13, 2023 267.01 267.75 265.50 267.32 1,627,176 +1.67(+0.63%)
Jun 12, 2023 262.88 265.70 262.34 265.65 1,555,989 +3.74(+1.43%)
Jun 09, 2023 262.15 263.74 261.14 261.91 2,450,269 +0.91(+0.35%)
Jun 08, 2023 258.65 261.39 258.53 261.00 767,280 +2.41(+0.93%)
Jun 07, 2023 262.11 263.24 258.25 258.59 888,710 -3.40(-1.30%)
Jun 06, 2023 261.44 262.37 260.82 261.99 740,668 +0.16(+0.06%)
Jun 05, 2023 261.73 263.85 261.19 261.83 966,810 -0.27(-0.10%)
Jun 02, 2023 260.66 262.58 259.92 262.10 1,929,729 +3.21(+1.24%)
Jun 01, 2023 255.72 259.55 255.03 258.89 3,059,538 +2.89(+1.13%)
May 31, 2023 256.18 257.22 254.85 256.00 1,600,028 -1.34(-0.52%)
May 30, 2023 259.17 259.65 256.46 257.33 1,478,294 +0.67(+0.26%)
May 26, 2023 252.55 257.25 252.55 256.66 1,275,843 +4.55(+1.80%)
May 25, 2023 251.79 252.84 250.25 252.11 800,996 +4.51(+1.82%)
May 24, 2023 247.51 248.62 246.50 247.60 655,757 -1.45(-0.58%)
May 23, 2023 251.16 251.89 248.61 249.05 1,041,560 -3.56(-1.41%)
May 22, 2023 251.96 253.42 251.93 252.61 769,116 +0.28(+0.11%)
May 19, 2023 253.25 253.62 251.68 252.33 797,289 -0.62(-0.25%)
May 18, 2023 249.65 253.22 249.65 252.95 1,752,630 +3.62(+1.45%)
May 17, 2023 247.49 249.73 246.48 249.34 1,606,603 +2.93(+1.19%)
May 16, 2023 246.37 247.57 246.19 246.41 947,409 -0.59(-0.24%)
May 15, 2023 246.46 247.11 245.25 247.00 971,676 +0.89(+0.36%)
May 12, 2023 247.21 247.55 244.56 246.11 1,027,190 -0.56(-0.23%)
May 11, 2023 246.74 247.05 245.19 246.66 1,260,371 +0.21(+0.08%)
May 10, 2023 245.77 247.08 244.00 246.46 2,099,917 +2.31(+0.95%)
May 09, 2023 244.28 245.02 244.04 244.15 949,185 -1.09(-0.44%)
May 08, 2023 244.66 245.41 244.09 245.24 1,413,398 +0.41(+0.17%)
May 05, 2023 241.95 245.53 241.90 244.83 1,057,514 +5.00(+2.09%)
May 04, 2023 240.61 241.06 239.16 239.83 1,398,345 -1.31(-0.54%)
May 03, 2023 242.52 244.66 241.02 241.13 655,528 -1.21(-0.50%)
May 02, 2023 244.39 244.39 240.74 242.34 1,334,111 -2.19(-0.90%)
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.