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 )

362.96 -3.81 (-1.04%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jul 18, 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 (%)
Jul 17, 2024 370.90 371.00 366.37 366.77 1,629,442 -10.69(-2.83%)
Jul 16, 2024 379.30 379.76 375.35 377.46 1,370,524 -0.51(-0.13%)
Jul 15, 2024 378.82 381.30 376.27 377.97 1,324,077 +1.14(+0.30%)
Jul 12, 2024 374.76 379.85 374.40 376.83 1,749,488 +2.18(+0.58%)
Jul 11, 2024 382.50 382.63 373.49 374.65 1,358,537 -8.11(-2.12%)
Jul 10, 2024 380.29 382.82 378.95 382.76 836,075 +3.81(+1.01%)
Jul 09, 2024 379.71 380.73 377.85 378.95 1,489,121 +0.51(+0.13%)
Jul 08, 2024 378.53 378.91 377.48 378.44 933,119 +0.44(+0.12%)
Jul 05, 2024 374.46 378.37 374.32 378.00 1,278,384 +3.82(+1.02%)
Jul 03, 2024 370.52 374.23 370.52 374.18 868,844 +3.21(+0.87%)
Jul 02, 2024 366.21 370.98 366.21 370.97 965,184 +3.04(+0.83%)
Jul 01, 2024 365.90 368.33 363.15 367.93 1,398,776 +3.42(+0.94%)
Jun 28, 2024 367.83 370.46 364.30 364.51 3,803,648 -2.72(-0.74%)
Jun 27, 2024 366.24 368.06 365.72 367.23 1,356,104 +0.80(+0.22%)
Jun 26, 2024 363.79 366.54 363.79 366.43 786,344 +1.93(+0.53%)
Jun 25, 2024 361.83 364.71 361.41 364.50 810,360 +4.04(+1.12%)
Jun 24, 2024 363.08 364.77 360.36 360.46 970,761 -3.56(-0.98%)
Jun 21, 2024 364.69 365.75 362.83 364.02 1,173,921 -0.81(-0.22%)
Jun 20, 2024 368.33 368.90 363.14 364.83 897,548 -2.50(-0.68%)
Jun 18, 2024 366.79 367.45 365.80 367.33 2,358,499 +0.66(+0.18%)
Jun 17, 2024 363.02 368.15 362.33 366.67 984,867 +3.57(+0.98%)
Jun 14, 2024 361.38 363.16 360.81 363.10 1,086,606 +1.24(+0.34%)
Jun 13, 2024 362.89 362.91 359.76 361.86 1,263,464 +1.76(+0.49%)
Jun 12, 2024 358.72 362.70 358.05 360.10 1,679,521 +4.66(+1.31%)
Jun 11, 2024 351.78 355.47 350.79 355.44 811,275 +3.22(+0.91%)
Jun 10, 2024 350.19 352.52 349.72 352.22 673,378 +1.36(+0.39%)
Jun 07, 2024 350.97 352.86 349.74 350.86 1,776,320 -0.46(-0.13%)
Jun 06, 2024 351.78 352.30 350.03 351.32 788,637 +0.48(+0.14%)
Jun 05, 2024 347.07 350.91 346.44 350.84 2,072,156 +6.06(+1.76%)
Jun 04, 2024 343.57 345.39 342.31 344.78 1,385,151 +1.09(+0.32%)
Jun 03, 2024 343.76 344.34 339.85 343.69 1,383,093 +1.80(+0.53%)
May 31, 2024 341.89 341.99 335.70 341.89 965,902 +0.89(+0.26%)
May 30, 2024 344.15 344.42 339.96 341.00 1,222,333 -4.56(-1.32%)
May 29, 2024 344.31 346.94 344.31 345.56 2,393,865 -1.60(-0.46%)
May 28, 2024 346.94 347.43 345.24 347.15 1,576,823 +1.53(+0.44%)
May 24, 2024 343.99 346.24 343.12 345.63 1,219,136 +2.78(+0.81%)
May 23, 2024 347.00 347.66 341.88 342.85 961,921 -0.95(-0.28%)
May 22, 2024 344.89 345.38 342.37 343.80 1,428,354 -1.28(-0.37%)
May 21, 2024 343.40 345.22 343.07 345.08 1,218,917 +0.75(+0.22%)
May 20, 2024 342.59 344.77 342.41 344.33 1,099,980 +1.86(+0.54%)
May 17, 2024 342.89 342.95 340.93 342.47 1,088,887 -0.08(-0.02%)
May 16, 2024 343.80 344.78 342.40 342.55 2,495,277 -1.08(-0.31%)
May 15, 2024 339.87 343.81 339.49 343.63 921,990 +5.45(+1.61%)
May 14, 2024 335.85 338.81 335.66 338.18 584,938 +1.71(+0.51%)
May 13, 2024 337.14 337.25 335.31 336.47 1,207,020 +0.19(+0.06%)
May 10, 2024 336.92 337.86 335.20 336.28 711,131 +0.45(+0.13%)
May 09, 2024 334.82 336.11 333.83 335.83 542,577 +1.03(+0.31%)
May 08, 2024 333.56 335.44 333.48 334.80 946,228 -0.48(-0.14%)
May 07, 2024 335.67 336.49 334.65 335.28 965,902 -0.17(-0.05%)
May 06, 2024 332.33 335.45 331.72 335.45 815,625 +4.34(+1.31%)
May 03, 2024 331.10 331.75 329.14 331.11 752,820 +5.85(+1.80%)
May 02, 2024 324.01 325.80 321.01 325.26 888,035 +3.96(+1.23%)
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.