Russell 1000 Growth Ishares ETF (NY: IWF )

304.55 USD +5.64 (+1.89%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 302.62 305.56 301.86 304.55 1,149,598 +5.64(+1.89%)
Nov 26, 2021 302.12 303.94 298.20 298.91 1,260,904 -6.73(-2.20%)
Nov 24, 2021 302.17 305.66 300.50 305.64 1,168,545 +1.92(+0.63%)
Nov 23, 2021 304.67 305.73 300.41 303.72 1,933,078 -1.48(-0.48%)
Nov 22, 2021 310.26 311.95 305.06 305.20 2,089,972 -3.86(-1.25%)
Nov 19, 2021 309.07 310.47 308.37 309.06 2,422,222 +1.09(+0.35%)
Nov 18, 2021 307.19 308.38 305.26 307.97 1,847,719 +2.38(+0.78%)
Nov 17, 2021 306.17 306.98 305.16 305.59 1,384,433 -0.64(-0.21%)
Nov 16, 2021 303.07 306.63 303.00 306.23 1,092,212 +2.94(+0.97%)
Nov 15, 2021 304.43 304.80 302.00 303.29 2,398,747 -0.23(-0.08%)
Nov 12, 2021 301.06 303.79 300.09 303.52 1,216,211 +3.61(+1.20%)
Nov 11, 2021 301.49 301.60 299.82 299.91 1,013,032 +0.45(+0.15%)
Nov 10, 2021 302.06 299.46 3,514,425 -4.43(-1.46%)
Nov 09, 2021 306.15 306.33 302.90 303.89 2,150,038 -1.49(-0.49%)
Nov 08, 2021 305.53 306.26 304.98 305.38 1,383,050 +0.25(+0.08%)
Nov 05, 2021 306.10 306.76 304.07 305.13 1,131,048 +0.33(+0.11%)
Nov 04, 2021 302.24 305.11 301.84 304.80 2,643,344 +3.33(+1.10%)
Nov 03, 2021 299.36 301.69 298.11 301.47 1,068,807 +2.38(+0.80%)
Nov 02, 2021 297.98 299.45 297.65 299.09 1,495,541 +1.11(+0.37%)
Nov 01, 2021 298.52 297.55 296.49 297.98 1,677,811 -0.02(-0.01%)
Oct 29, 2021 293.88 298.01 293.76 298.00 1,322,722 +1.55(+0.52%)
Oct 28, 2021 294.63 296.52 294.12 296.45 951,070 +3.29(+1.12%)
Oct 27, 2021 293.64 295.70 293.12 293.16 1,009,138 +0.10(+0.03%)
Oct 26, 2021 294.37 293.06 1,340,596 +0.43(+0.15%)
Oct 25, 2021 291.19 293.28 289.76 292.63 2,622,366 +2.37(+0.82%)
Oct 22, 2021 291.07 291.92 288.93 290.26 1,860,665 -1.46(-0.50%)
Oct 21, 2021 288.96 291.93 288.76 291.72 660,762 +2.16(+0.75%)
Oct 20, 2021 290.36 290.68 288.54 289.56 894,736 -0.38(-0.13%)
Oct 19, 2021 288.98 290.17 288.48 289.94 981,998 +2.08(+0.72%)
Oct 18, 2021 284.08 288.01 283.91 287.86 2,180,233 +2.65(+0.93%)
Oct 15, 2021 284.36 285.26 283.57 285.21 1,305,374 +2.28(+0.81%)
Oct 14, 2021 280.77 283.20 280.44 282.93 1,057,798 +4.77(+1.71%)
Oct 13, 2021 277.44 278.64 276.04 278.16 1,301,115 +1.99(+0.72%)
Oct 12, 2021 277.41 277.77 275.63 276.17 1,002,184 -0.07(-0.03%)
Oct 11, 2021 277.12 279.72 276.21 276.24 1,195,595 -1.72(-0.62%)
Oct 08, 2021 279.96 279.98 277.66 277.96 1,131,447 -1.21(-0.43%)
Oct 07, 2021 278.74 281.02 278.53 279.17 1,336,083 +2.92(+1.06%)
Oct 06, 2021 272.01 276.41 271.28 276.25 2,559,829 +1.79(+0.65%)
Oct 05, 2021 272.00 276.15 271.68 274.46 1,406,485 +3.47(+1.28%)
Oct 04, 2021 275.73 275.73 269.16 270.99 1,933,025 -5.98(-2.16%)
Oct 01, 2021 274.95 277.88 272.20 276.97 2,475,662 +2.93(+1.07%)
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 1,978,583 +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%)
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.