Russell 1000 Growth Ishares ETF (NY: IWF )

261.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 277.36 278.31 274.10 274.04 2,579,311 -2.22(-0.80%)
Sep 29, 2021 277.99 279.10 275.82 276.26 1,592,194 -0.25(-0.09%)
Sep 28, 2021 281.27 281.68 276.13 276.51 4,000,860 -8.08(-2.84%)
Sep 27, 2021 284.92 285.40 283.29 284.59 4,785,565 -2.46(-0.86%)
Sep 24, 2021 285.12 287.37 285.03 287.05 1,126,641 -0.17(-0.06%)
Sep 23, 2021 285.51 288.09 285.25 287.22 1,977,933 +2.85(+1.00%)
Sep 22, 2021 282.70 285.42 281.77 284.37 1,422,406 +2.64(+0.94%)
Sep 21, 2021 282.72 283.80 280.83 281.73 1,293,094 +0.72(+0.26%)
Sep 20, 2021 282.00 283.38 277.57 281.01 1,312,044 -5.41(-1.89%)
Sep 17, 2021 289.25 289.63 286.01 286.42 2,857,100 -3.34(-1.15%)
Sep 16, 2021 288.53 290.19 287.19 289.76 1,223,237 +0.37(+0.13%)
Sep 15, 2021 287.62 289.70 285.95 289.39 2,756,275 +2.27(+0.79%)
Sep 14, 2021 288.73 289.27 286.56 287.12 1,633,110 -0.64(-0.22%)
Sep 13, 2021 290.08 290.24 286.29 287.76 2,198,562 -0.51(-0.18%)
Sep 10, 2021 292.01 292.52 288.08 288.27 842,368 -2.28(-0.78%)
Sep 09, 2021 291.88 293.00 290.47 290.55 1,086,358 -1.12(-0.38%)
Sep 08, 2021 292.40 292.40 289.87 291.67 1,276,075 -0.87(-0.30%)
Sep 07, 2021 292.70 293.00 291.50 292.54 1,283,768 -0.14(-0.05%)
Sep 03, 2021 291.05 292.88 290.67 292.68 1,020,054 +1.09(+0.37%)
Sep 02, 2021 292.49 292.98 290.78 291.59 1,232,801 -0.05(-0.02%)
Sep 01, 2021 291.73 292.85 291.40 291.64 1,191,641 +0.74(+0.25%)
Aug 31, 2021 291.71 291.71 290.40 290.90 1,795,777 -0.82(-0.28%)
Aug 30, 2021 289.51 292.17 289.51 291.72 1,114,280 +2.99(+1.04%)
Aug 27, 2021 286.48 289.11 286.31 288.73 1,085,969 +2.81(+0.98%)
Aug 26, 2021 287.12 287.66 285.75 285.92 1,182,038 -1.68(-0.58%)
Aug 25, 2021 287.37 287.89 286.91 287.60 1,044,715 +0.47(+0.16%)
Aug 24, 2021 287.00 287.64 286.55 287.13 1,094,700 +0.64(+0.22%)
Aug 23, 2021 283.82 286.92 283.82 286.49 1,114,514 +3.61(+1.28%)
Aug 20, 2021 281.28 283.14 280.50 282.88 1,568,413 +2.98(+1.06%)
Aug 19, 2021 277.10 281.13 276.57 279.90 1,187,447 +0.88(+0.32%)
Aug 18, 2021 281.33 282.39 278.82 279.02 1,825,866 -2.60(-0.92%)
Aug 17, 2021 282.21 282.65 279.78 281.62 805,774 -2.63(-0.93%)
Aug 16, 2021 282.89 284.25 280.42 284.25 1,009,047 +0.61(+0.22%)
Aug 13, 2021 283.28 283.91 282.70 283.64 765,730 +0.66(+0.23%)
Aug 12, 2021 281.30 283.07 280.66 282.98 862,914 +1.47(+0.52%)
Aug 11, 2021 282.89 283.14 280.40 281.51 880,737 -0.42(-0.15%)
Aug 10, 2021 283.71 284.12 281.59 281.93 912,461 -1.26(-0.44%)
Aug 09, 2021 283.48 283.66 282.30 283.19 1,695,857 -0.01(-0.00%)
Aug 06, 2021 283.87 284.26 282.37 283.20 1,416,066 -1.09(-0.38%)
Aug 05, 2021 282.97 284.34 282.29 284.29 2,253,885 +1.93(+0.68%)
Aug 04, 2021 281.94 283.13 281.35 282.36 748,942 +0.23(+0.08%)
Aug 03, 2021 281.01 282.22 278.82 282.13 1,288,651 +1.86(+0.66%)
Aug 02, 2021 281.85 282.08 279.99 280.27 1,597,790 -0.39(-0.14%)
Jul 30, 2021 279.63 281.45 279.63 280.66 1,142,979 -1.87(-0.66%)
Jul 29, 2021 281.96 283.65 281.89 282.53 1,110,560 +0.48(+0.17%)
Jul 28, 2021 282.30 283.10 280.31 282.05 1,141,123 +0.57(+0.20%)
Jul 27, 2021 284.01 284.01 278.58 281.48 1,187,626 -2.72(-0.96%)
Jul 26, 2021 283.73 284.47 283.09 284.20 1,168,170 +0.08(+0.03%)
Jul 23, 2021 281.61 284.42 281.26 284.12 1,604,808 +3.92(+1.40%)
Jul 22, 2021 278.84 280.34 278.49 280.20 477,311 +1.84(+0.66%)
Jul 21, 2021 276.51 278.43 276.19 278.36 1,192,814 +2.00(+0.72%)
Jul 20, 2021 272.94 277.46 271.95 276.36 5,009,839 +4.29(+1.58%)
Jul 19, 2021 271.90 272.62 270.05 272.07 2,575,304 -2.96(-1.08%)
Jul 16, 2021 277.69 278.16 274.68 275.03 1,709,968 -1.84(-0.66%)
Jul 15, 2021 278.23 278.51 275.27 276.87 914,822 -1.67(-0.60%)
Jul 14, 2021 280.02 280.37 277.85 278.54 1,711,360 +0.37(+0.13%)
Jul 13, 2021 278.29 280.34 277.59 278.17 2,256,730 -0.40(-0.14%)
Jul 12, 2021 278.65 279.14 277.72 278.57 1,293,613 +0.49(+0.18%)
Jul 09, 2021 275.95 278.27 275.60 278.08 1,472,158 +2.22(+0.80%)
Jul 08, 2021 273.50 276.57 272.51 275.86 1,131,975 -1.90(-0.68%)
Jul 07, 2021 278.40 278.64 276.00 277.76 1,212,537 +0.89(+0.32%)
Jul 06, 2021 276.01 277.11 274.40 276.87 989,644 +1.51(+0.55%)
Jul 02, 2021 273.51 275.64 273.49 275.36 1,443,378 +3.00(+1.10%)
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.