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 220.54 222.91 220.54 221.59 1,738,063 +1.14(+0.52%)
Aug 28, 2020 220.43 220.81 219.42 220.46 1,037,489 +1.16(+0.53%)
Aug 27, 2020 219.98 221.07 217.73 219.30 1,456,959 -0.25(-0.12%)
Aug 26, 2020 216.09 219.78 216.07 219.55 1,533,468 +4.46(+2.07%)
Aug 25, 2020 213.48 215.14 212.80 215.09 1,233,521 +1.62(+0.76%)
Aug 24, 2020 214.99 215.24 212.01 213.47 1,218,893 +1.00(+0.47%)
Aug 21, 2020 211.25 212.89 211.09 212.47 1,105,064 +1.09(+0.52%)
Aug 20, 2020 208.20 211.70 207.88 211.38 824,312 +2.34(+1.12%)
Aug 19, 2020 210.03 210.86 208.68 209.03 930,560 -0.99(-0.47%)
Aug 18, 2020 209.17 210.32 207.85 210.03 2,131,124 +1.71(+0.82%)
Aug 17, 2020 207.25 208.61 207.22 208.31 2,184,201 +2.11(+1.02%)
Aug 14, 2020 206.72 207.08 205.48 206.21 661,454 -0.39(-0.19%)
Aug 13, 2020 205.82 208.01 205.82 206.59 1,701,663 +1.05(+0.51%)
Aug 12, 2020 202.86 206.11 202.85 205.54 4,308,297 +4.20(+2.09%)
Aug 11, 2020 204.05 204.86 200.96 201.34 1,607,992 -3.03(-1.48%)
Aug 10, 2020 205.57 205.89 202.25 204.38 1,390,381 -1.05(-0.51%)
Aug 07, 2020 206.58 207.53 203.82 205.43 2,112,417 -2.02(-0.97%)
Aug 06, 2020 205.19 207.68 204.69 207.45 2,447,702 +1.91(+0.93%)
Aug 05, 2020 205.08 205.66 204.42 205.54 1,947,413 +1.19(+0.58%)
Aug 04, 2020 203.47 204.36 202.62 204.36 1,926,781 +0.62(+0.31%)
Aug 03, 2020 202.88 204.36 202.66 203.74 1,383,765 +2.60(+1.29%)
Jul 31, 2020 201.13 201.26 197.72 201.14 1,474,413 +3.14(+1.59%)
Jul 30, 2020 195.54 198.37 194.77 198.00 1,585,485 +0.63(+0.32%)
Jul 29, 2020 195.71 197.92 195.71 197.37 871,281 +2.60(+1.33%)
Jul 28, 2020 196.40 196.98 194.58 194.77 800,419 -1.92(-0.97%)
Jul 27, 2020 194.76 196.98 194.47 196.69 1,205,894 +2.90(+1.49%)
Jul 24, 2020 192.77 194.75 191.04 193.79 3,087,063 -1.12(-0.57%)
Jul 23, 2020 199.18 200.07 193.93 194.91 1,598,696 -4.45(-2.23%)
Jul 22, 2020 198.15 199.69 197.70 199.36 3,102,256 +1.22(+0.61%)
Jul 21, 2020 201.49 201.49 197.60 198.15 1,174,495 -1.85(-0.92%)
Jul 20, 2020 195.42 200.35 194.81 199.99 906,920 +4.89(+2.51%)
Jul 17, 2020 195.24 195.79 193.56 195.10 1,083,053 +0.65(+0.34%)
Jul 16, 2020 194.14 195.00 192.58 194.45 2,206,323 -1.41(-0.72%)
Jul 15, 2020 196.76 197.09 193.75 195.86 1,381,757 +0.87(+0.44%)
Jul 14, 2020 191.81 195.31 189.36 195.00 2,880,376 +2.18(+1.13%)
Jul 13, 2020 198.54 200.60 192.39 192.82 2,025,015 -3.98(-2.02%)
Jul 10, 2020 195.88 196.99 194.01 196.79 1,313,446 +0.57(+0.29%)
Jul 09, 2020 196.48 196.77 193.11 196.22 2,244,690 +0.83(+0.42%)
Jul 08, 2020 193.88 195.41 192.98 195.39 1,486,099 +2.65(+1.38%)
Jul 07, 2020 193.72 196.03 192.60 192.74 1,877,025 -1.42(-0.73%)
Jul 06, 2020 192.87 194.88 192.53 194.16 1,925,479 +4.03(+2.12%)
Jul 02, 2020 191.26 191.89 189.89 190.13 1,502,492 +0.89(+0.47%)
Jul 01, 2020 186.81 189.99 186.63 189.24 2,146,658 +2.62(+1.40%)
Jun 30, 2020 183.30 187.37 183.17 186.62 1,379,128 +3.32(+1.81%)
Jun 29, 2020 181.74 183.31 179.57 183.31 1,002,356 +1.83(+1.01%)
Jun 26, 2020 185.41 185.66 181.31 181.48 2,586,472 -4.34(-2.33%)
Jun 25, 2020 183.58 186.01 182.00 185.82 1,412,295 +2.11(+1.15%)
Jun 24, 2020 187.29 188.17 182.61 183.71 2,037,437 -4.53(-2.41%)
Jun 23, 2020 188.50 189.93 187.87 188.24 1,107,694 +1.29(+0.69%)
Jun 22, 2020 184.76 187.10 184.30 186.94 1,683,331 +2.04(+1.10%)
Jun 19, 2020 187.47 187.55 183.85 184.90 2,850,087 -0.41(-0.22%)
Jun 18, 2020 184.34 185.62 184.17 185.31 1,020,150 +0.34(+0.18%)
Jun 17, 2020 185.77 186.46 184.60 184.97 2,102,775 +0.11(+0.06%)
Jun 16, 2020 185.80 186.09 181.96 184.86 3,304,536 +3.74(+2.07%)
Jun 15, 2020 175.54 181.77 175.43 181.12 2,814,021 +1.92(+1.07%)
Jun 12, 2020 182.19 182.47 176.00 179.20 2,818,896 +1.81(+1.02%)
Jun 11, 2020 183.60 184.38 177.36 177.40 2,110,951 -10.19(-5.43%)
Jun 10, 2020 187.51 188.85 186.43 187.59 2,566,690 +1.05(+0.56%)
Jun 09, 2020 185.49 187.37 185.32 186.54 2,477,960 +0.18(+0.10%)
Jun 08, 2020 184.97 186.46 184.09 186.35 1,223,317 +1.58(+0.86%)
Jun 05, 2020 182.74 185.33 182.09 184.77 2,561,461 +4.02(+2.22%)
Jun 04, 2020 182.09 182.89 179.75 180.76 1,986,454 -1.94(-1.06%)
Jun 03, 2020 181.99 183.17 181.38 182.70 2,029,916 +1.57(+0.87%)
Jun 02, 2020 180.31 181.15 178.85 181.12 1,479,328 +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.