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 )

373.63 -1.98 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 280.16 281.67 279.76 280.12 974,529 +0.34(+0.12%)
Aug 30, 2023 278.08 280.26 277.76 279.78 564,281 +1.82(+0.65%)
Aug 29, 2023 272.68 278.24 272.29 277.96 1,002,046 +5.27(+1.93%)
Aug 28, 2023 272.47 273.14 271.08 272.69 1,005,913 +1.89(+0.70%)
Aug 25, 2023 269.62 272.11 267.11 270.81 1,055,575 +2.15(+0.80%)
Aug 24, 2023 275.65 276.10 268.66 268.66 1,136,686 -5.03(-1.84%)
Aug 23, 2023 270.43 274.41 270.43 273.69 700,473 +3.97(+1.47%)
Aug 22, 2023 271.60 271.71 269.26 269.71 929,407 -0.21(-0.08%)
Aug 21, 2023 267.49 270.36 266.80 269.92 971,745 +3.61(+1.35%)
Aug 18, 2023 264.39 267.15 263.75 266.31 1,797,530 -0.35(-0.13%)
Aug 17, 2023 270.32 270.71 266.19 266.66 1,119,338 -2.95(-1.09%)
Aug 16, 2023 271.54 272.92 269.57 269.61 1,745,244 -2.25(-0.83%)
Aug 15, 2023 273.80 274.53 271.34 271.86 795,116 -2.61(-0.95%)
Aug 14, 2023 271.17 274.50 270.64 274.47 1,070,027 +2.95(+1.09%)
Aug 11, 2023 270.96 272.67 270.56 271.52 991,809 -1.14(-0.42%)
Aug 10, 2023 274.19 276.54 271.64 272.66 1,422,112 +0.38(+0.14%)
Aug 09, 2023 275.43 275.49 271.66 272.29 1,289,061 -2.85(-1.04%)
Aug 08, 2023 275.25 275.45 272.97 275.14 729,118 -1.32(-0.48%)
Aug 07, 2023 275.53 276.58 274.08 276.46 1,249,396 +2.00(+0.73%)
Aug 04, 2023 277.37 278.71 274.05 274.46 1,583,020 -1.33(-0.48%)
Aug 03, 2023 274.89 277.14 274.76 275.79 1,002,661 -0.78(-0.28%)
Aug 02, 2023 279.51 279.56 275.71 276.57 956,144 -5.46(-1.94%)
Aug 01, 2023 281.80 282.46 280.86 282.03 597,544 -0.80(-0.28%)
Jul 31, 2023 282.59 283.09 281.57 282.83 880,867 +0.57(+0.20%)
Jul 28, 2023 280.42 282.77 280.00 282.26 1,080,228 +4.38(+1.58%)
Jul 27, 2023 282.93 283.56 277.08 277.88 1,162,276 -1.59(-0.57%)
Jul 26, 2023 279.05 280.63 278.03 279.47 710,053 -0.60(-0.21%)
Jul 25, 2023 278.70 281.03 278.70 280.07 631,147 +1.59(+0.57%)
Jul 24, 2023 278.50 279.22 277.16 278.48 806,581 +0.92(+0.33%)
Jul 21, 2023 279.81 280.08 277.51 277.55 1,626,082 -0.87(-0.31%)
Jul 20, 2023 281.66 282.78 277.75 278.42 1,665,533 -5.14(-1.81%)
Jul 19, 2023 284.43 285.13 282.72 283.56 3,015,203 -0.01(-0.00%)
Jul 18, 2023 280.84 284.37 279.74 283.56 1,690,172 +2.36(+0.84%)
Jul 17, 2023 279.72 281.87 279.54 281.21 1,789,875 +2.08(+0.74%)
Jul 14, 2023 279.06 281.27 278.59 279.13 2,336,425 +0.71(+0.26%)
Jul 13, 2023 276.95 278.96 276.30 278.42 1,430,470 +3.53(+1.28%)
Jul 12, 2023 274.69 275.98 273.57 274.89 1,192,347 +2.80(+1.03%)
Jul 11, 2023 270.83 272.33 269.93 272.09 2,697,253 +1.34(+0.50%)
Jul 10, 2023 269.82 270.91 268.75 270.75 826,642 +0.24(+0.09%)
Jul 07, 2023 271.13 273.31 270.40 270.51 782,860 -1.19(-0.44%)
Jul 06, 2023 271.01 271.99 269.79 271.70 1,155,625 -1.83(-0.67%)
Jul 05, 2023 272.22 274.38 272.22 273.53 822,206 +0.37(+0.13%)
Jul 03, 2023 273.57 273.88 272.75 273.16 533,598 -0.27(-0.10%)
Jun 30, 2023 272.04 274.06 271.70 273.43 1,319,796 +3.91(+1.45%)
Jun 29, 2023 269.11 269.98 268.34 269.51 709,388 +0.28(+0.10%)
Jun 28, 2023 267.47 270.54 267.47 269.24 823,704 +0.52(+0.19%)
Jun 27, 2023 265.88 269.19 265.39 268.72 1,622,911 +4.07(+1.54%)
Jun 26, 2023 267.19 268.88 264.57 264.65 1,471,312 -2.89(-1.08%)
Jun 23, 2023 267.34 269.21 266.88 267.54 2,076,124 -2.47(-0.92%)
Jun 22, 2023 266.72 270.08 266.66 270.01 930,183 +2.37(+0.88%)
Jun 21, 2023 269.22 269.56 266.91 267.65 973,582 -2.44(-0.91%)
Jun 20, 2023 269.34 270.83 268.28 270.09 1,640,631 -0.46(-0.17%)
Jun 16, 2023 274.15 274.15 270.40 270.55 1,034,009 -1.64(-0.60%)
Jun 15, 2023 267.83 273.10 267.65 272.19 1,507,937 +3.47(+1.29%)
Jun 14, 2023 267.48 269.31 265.66 268.72 957,293 +1.00(+0.38%)
Jun 13, 2023 267.41 268.15 265.90 267.72 1,624,754 +1.67(+0.63%)
Jun 12, 2023 263.27 266.10 262.73 266.05 1,553,673 +3.75(+1.43%)
Jun 09, 2023 262.54 264.13 261.53 262.30 2,446,623 +0.91(+0.35%)
Jun 08, 2023 259.03 261.78 258.92 261.39 766,138 +2.42(+0.93%)
Jun 07, 2023 262.50 263.63 258.64 258.97 887,388 -3.41(-1.30%)
Jun 06, 2023 261.83 262.76 261.21 262.38 739,566 +0.16(+0.06%)
Jun 05, 2023 262.12 264.24 261.58 262.22 965,371 -0.27(-0.10%)
Jun 02, 2023 261.05 262.97 260.31 262.49 1,926,857 +3.21(+1.24%)
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.