Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

330.93 -0.35 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 332.70 333.68 330.07 330.93 1,148,607 -0.35(-0.11%)
Feb 22, 2024 327.97 331.69 327.62 331.28 894,651 +9.77(+3.04%)
Feb 21, 2024 320.37 321.56 318.72 321.51 575,125 -0.85(-0.26%)
Feb 20, 2024 323.49 324.64 320.00 322.36 739,730 -3.26(-1.00%)
Feb 16, 2024 328.14 328.19 325.01 325.62 1,135,565 -2.05(-0.63%)
Feb 15, 2024 327.26 327.77 325.32 327.67 1,642,504 +0.57(+0.17%)
Feb 14, 2024 325.61 327.34 323.79 327.10 1,263,208 +3.87(+1.20%)
Feb 13, 2024 322.14 325.27 321.13 323.23 2,290,962 -4.71(-1.44%)
Feb 12, 2024 329.50 330.56 327.19 327.94 1,848,262 -1.54(-0.47%)
Feb 09, 2024 327.36 330.03 326.98 329.48 1,130,814 +3.32(+1.02%)
Feb 08, 2024 325.87 326.68 325.56 326.16 2,242,745 +0.57(+0.18%)
Feb 07, 2024 323.29 326.00 323.06 325.59 1,504,765 +4.12(+1.28%)
Feb 06, 2024 322.10 322.67 319.52 321.47 1,075,898 +0.38(+0.12%)
Feb 05, 2024 321.79 322.12 318.93 321.09 1,588,372 -0.29(-0.09%)
Feb 02, 2024 316.27 322.24 315.88 321.38 1,465,093 +6.24(+1.98%)
Feb 01, 2024 312.08 315.34 311.97 315.14 1,550,453 +4.58(+1.47%)
Jan 31, 2024 314.17 315.37 310.50 310.56 2,320,265 -6.74(-2.12%)
Jan 30, 2024 318.26 318.72 316.69 317.30 1,524,745 -1.27(-0.40%)
Jan 29, 2024 315.62 318.63 315.14 318.57 1,549,822 +3.34(+1.06%)
Jan 26, 2024 315.04 316.60 314.55 315.23 1,763,786 -0.38(-0.12%)
Jan 25, 2024 315.73 316.97 313.79 315.61 1,389,611 +0.40(+0.13%)
Jan 24, 2024 316.29 318.03 314.89 315.21 2,210,866 +1.19(+0.38%)
Jan 23, 2024 313.82 314.18 312.52 314.02 1,509,710 +0.79(+0.25%)
Jan 22, 2024 313.74 314.70 312.81 313.23 1,740,022 +1.00(+0.32%)
Jan 19, 2024 309.39 312.38 308.38 312.23 2,035,730 +4.40(+1.43%)
Jan 18, 2024 305.91 308.03 304.85 307.83 1,513,248 +4.09(+1.35%)
Jan 17, 2024 303.24 303.99 301.21 303.74 1,259,712 -1.40(-0.46%)
Jan 16, 2024 304.79 306.41 303.67 305.14 2,182,839 -0.42(-0.14%)
Jan 12, 2024 305.72 306.54 304.49 305.56 1,170,350 +0.34(+0.11%)
Jan 11, 2024 305.70 306.74 301.90 305.22 1,757,772 +0.43(+0.14%)
Jan 10, 2024 301.93 305.28 301.93 304.79 950,937 +3.12(+1.03%)
Jan 09, 2024 299.24 302.25 298.87 301.67 1,073,048 +0.86(+0.29%)
Jan 08, 2024 295.74 300.98 295.74 300.81 1,719,214 +6.04(+2.05%)
Jan 05, 2024 294.89 296.68 293.79 294.77 1,729,553 +0.34(+0.12%)
Jan 04, 2024 294.74 297.24 294.41 294.43 1,415,608 -1.32(-0.45%)
Jan 03, 2024 296.91 297.76 295.41 295.75 1,243,598 -2.92(-0.98%)
Jan 02, 2024 300.34 300.77 296.94 298.67 2,814,181 -4.50(-1.48%)
Dec 29, 2023 304.29 304.68 301.78 303.17 1,188,964 -1.04(-0.34%)
Dec 28, 2023 304.72 305.35 304.05 304.21 1,117,316 +0.08(+0.03%)
Dec 27, 2023 303.82 304.58 303.36 304.13 1,332,249 +0.28(+0.09%)
Dec 26, 2023 302.99 304.34 302.99 303.85 941,732 +1.06(+0.35%)
Dec 22, 2023 303.21 303.93 301.50 302.79 1,669,665 +0.25(+0.08%)
Dec 21, 2023 301.83 302.79 300.10 302.54 1,048,386 +3.02(+1.01%)
Dec 20, 2023 303.18 304.74 299.37 299.52 1,182,744 -3.71(-1.22%)
Dec 19, 2023 302.16 303.30 302.08 303.23 1,458,459 +1.39(+0.46%)
Dec 18, 2023 300.02 302.51 299.81 301.85 1,423,081 +1.97(+0.66%)
Dec 15, 2023 297.95 300.46 297.95 299.88 3,212,266 +1.00(+0.33%)
Dec 14, 2023 300.55 300.86 296.36 298.88 1,730,756 -0.65(-0.22%)
Dec 13, 2023 296.36 299.91 296.08 299.53 1,452,630 +3.55(+1.20%)
Dec 12, 2023 293.34 295.99 292.88 295.98 1,235,446 +2.28(+0.78%)
Dec 11, 2023 292.27 293.79 291.83 293.70 2,781,640 +0.34(+0.12%)
Dec 08, 2023 290.87 293.67 290.78 293.36 968,275 +1.47(+0.50%)
Dec 07, 2023 290.27 292.23 289.87 291.89 1,409,638 +3.41(+1.18%)
Dec 06, 2023 291.60 291.78 288.34 288.48 1,281,048 -1.74(-0.60%)
Dec 05, 2023 287.63 290.89 287.59 290.22 1,072,509 +1.45(+0.50%)
Dec 04, 2023 288.67 289.05 286.55 288.77 2,029,258 -2.46(-0.85%)
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.