Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 220.52 222.89 220.52 221.57 1,738,239 +1.14(+0.52%)
Aug 28, 2020 220.41 220.79 219.40 220.44 1,037,594 +1.16(+0.53%)
Aug 27, 2020 219.96 221.05 217.70 219.28 1,457,106 -0.25(-0.12%)
Aug 26, 2020 216.07 219.75 216.05 219.53 1,533,623 +4.46(+2.08%)
Aug 25, 2020 213.46 215.12 212.78 215.07 1,233,645 +1.62(+0.76%)
Aug 24, 2020 214.97 215.22 211.99 213.45 1,219,016 +1.00(+0.47%)
Aug 21, 2020 211.23 212.87 211.06 212.44 1,105,176 +1.09(+0.52%)
Aug 20, 2020 208.18 211.68 207.86 211.36 824,396 +2.34(+1.12%)
Aug 19, 2020 210.00 210.84 208.66 209.01 930,654 -0.99(-0.47%)
Aug 18, 2020 209.15 210.30 207.83 210.00 2,131,340 +1.71(+0.82%)
Aug 17, 2020 207.22 208.59 207.19 208.29 2,184,422 +2.11(+1.02%)
Aug 14, 2020 206.70 207.06 205.46 206.18 661,521 -0.39(-0.19%)
Aug 13, 2020 205.79 207.99 205.79 206.57 1,701,835 +1.05(+0.51%)
Aug 12, 2020 202.84 206.09 202.83 205.52 4,308,733 +4.20(+2.09%)
Aug 11, 2020 204.03 204.84 200.94 201.32 1,608,155 -3.03(-1.48%)
Aug 10, 2020 205.55 205.87 202.23 204.36 1,390,522 -1.05(-0.51%)
Aug 07, 2020 206.56 207.51 203.80 205.41 2,112,631 -2.02(-0.97%)
Aug 06, 2020 205.17 207.66 204.67 207.43 2,447,950 +1.91(+0.93%)
Aug 05, 2020 205.06 205.64 204.40 205.52 1,947,610 +1.19(+0.58%)
Aug 04, 2020 203.45 204.34 202.60 204.34 1,926,976 +0.62(+0.31%)
Aug 03, 2020 202.86 204.34 202.63 203.72 1,383,905 +2.60(+1.29%)
Jul 31, 2020 201.11 201.24 197.70 201.12 1,474,562 +3.14(+1.59%)
Jul 30, 2020 195.52 198.35 194.75 197.98 1,585,646 +0.63(+0.32%)
Jul 29, 2020 195.69 197.90 195.69 197.35 871,369 +2.60(+1.33%)
Jul 28, 2020 196.38 196.96 194.56 194.75 800,500 -1.91(-0.97%)
Jul 27, 2020 194.74 196.96 194.45 196.67 1,206,016 +2.90(+1.50%)
Jul 24, 2020 192.75 194.73 191.02 193.77 3,087,375 -1.12(-0.57%)
Jul 23, 2020 199.16 200.05 193.91 194.89 1,598,858 -4.45(-2.23%)
Jul 22, 2020 198.12 199.67 197.68 199.34 3,102,570 +1.22(+0.61%)
Jul 21, 2020 201.47 201.47 197.58 198.12 1,174,614 -1.85(-0.92%)
Jul 20, 2020 195.40 200.33 194.79 199.97 907,011 +4.89(+2.51%)
Jul 17, 2020 195.22 195.77 193.54 195.08 1,083,163 +0.65(+0.33%)
Jul 16, 2020 194.12 194.99 192.56 194.43 2,206,546 -1.41(-0.72%)
Jul 15, 2020 196.74 197.07 193.73 195.84 1,381,897 +0.87(+0.44%)
Jul 14, 2020 191.79 195.29 189.34 194.97 2,880,668 +2.18(+1.13%)
Jul 13, 2020 198.52 200.58 192.37 192.80 2,025,220 -3.98(-2.02%)
Jul 10, 2020 195.86 196.97 193.99 196.77 1,313,579 +0.57(+0.29%)
Jul 09, 2020 196.46 196.75 193.09 196.20 2,244,917 +0.83(+0.42%)
Jul 08, 2020 193.86 195.39 192.96 195.37 1,486,250 +2.65(+1.38%)
Jul 07, 2020 193.70 196.01 192.58 192.72 1,877,215 -1.42(-0.73%)
Jul 06, 2020 192.85 194.86 192.51 194.14 1,925,674 +4.03(+2.12%)
Jul 02, 2020 191.24 191.87 189.87 190.11 1,502,644 +0.89(+0.47%)
Jul 01, 2020 186.79 189.97 186.61 189.22 2,146,876 +2.62(+1.40%)
Jun 30, 2020 183.28 187.35 183.15 186.60 1,379,268 +3.31(+1.81%)
Jun 29, 2020 181.72 183.29 179.56 183.29 1,002,457 +1.83(+1.01%)
Jun 26, 2020 185.39 185.64 181.29 181.46 2,586,733 -4.34(-2.33%)
Jun 25, 2020 183.56 185.99 181.99 185.80 1,412,438 +2.11(+1.15%)
Jun 24, 2020 187.28 188.15 182.59 183.69 2,037,643 -4.53(-2.41%)
Jun 23, 2020 188.48 189.91 187.85 188.22 1,107,806 +1.29(+0.69%)
Jun 22, 2020 184.74 187.08 184.28 186.93 1,683,502 +2.04(+1.10%)
Jun 19, 2020 187.45 187.53 183.84 184.88 2,850,375 -0.41(-0.22%)
Jun 18, 2020 184.32 185.60 184.16 185.29 1,020,253 +0.34(+0.18%)
Jun 17, 2020 185.75 186.44 184.58 184.95 2,102,987 +0.11(+0.06%)
Jun 16, 2020 185.78 186.07 181.94 184.84 3,304,871 +3.74(+2.07%)
Jun 15, 2020 175.52 181.75 175.41 181.10 2,814,306 +1.92(+1.07%)
Jun 12, 2020 182.17 182.46 175.98 179.19 2,819,181 +1.81(+1.02%)
Jun 11, 2020 183.58 184.36 177.34 177.38 2,111,165 -10.19(-5.43%)
Jun 10, 2020 187.49 188.83 186.41 187.57 2,566,950 +1.05(+0.56%)
Jun 09, 2020 185.47 187.35 185.30 186.52 2,478,211 +0.18(+0.10%)
Jun 08, 2020 184.95 186.44 184.08 186.34 1,223,441 +1.58(+0.86%)
Jun 05, 2020 182.72 185.31 182.08 184.75 2,561,721 +4.02(+2.22%)
Jun 04, 2020 182.08 182.87 179.73 180.74 1,986,655 -1.94(-1.06%)
Jun 03, 2020 181.97 183.15 181.36 182.68 2,030,122 +1.57(+0.87%)
Jun 02, 2020 180.29 181.13 178.84 181.11 1,479,478 +1.13(+0.63%)
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.