Breaking News Bar

Business News and Information

Russell 1000 Growth Ishares ETF (NY: IWF )

289.94 USD +2.08 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,977,933 +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%)
Sep 01, 2021 291.73 292.85 291.40 291.64 1,191,641 +0.74(+0.25%)
Aug 31, 2021 291.71 291.71 290.40 290.90 1,795,777 -0.82(-0.28%)
Aug 30, 2021 289.51 292.17 289.51 291.72 1,114,280 +2.99(+1.04%)
Aug 27, 2021 286.48 289.11 286.31 288.73 1,085,969 +2.81(+0.98%)
Aug 26, 2021 287.12 287.66 285.75 285.92 1,182,038 -1.68(-0.58%)
Aug 25, 2021 287.37 287.89 286.91 287.60 1,044,715 +0.47(+0.16%)
Aug 24, 2021 287.00 287.64 286.55 287.13 1,094,700 +0.64(+0.22%)
Aug 23, 2021 283.82 286.92 283.82 286.49 1,114,514 +3.61(+1.28%)
Aug 20, 2021 281.28 283.14 280.50 282.88 1,568,413 +2.98(+1.06%)
Aug 19, 2021 277.10 281.13 276.57 279.90 1,187,447 +0.88(+0.32%)
Aug 18, 2021 281.33 282.39 278.82 279.02 1,825,866 -2.60(-0.92%)
Aug 17, 2021 282.21 282.65 279.78 281.62 805,774 -2.63(-0.93%)
Aug 16, 2021 282.89 284.25 280.42 284.25 1,009,047 +0.61(+0.22%)
Aug 13, 2021 283.28 283.91 282.70 283.64 765,730 +0.66(+0.23%)
Aug 12, 2021 281.30 283.07 280.66 282.98 862,914 +1.47(+0.52%)
Aug 11, 2021 282.89 283.14 280.40 281.51 880,737 -0.42(-0.15%)
Aug 10, 2021 283.71 284.12 281.59 281.93 912,461 -1.26(-0.44%)
Aug 09, 2021 283.48 283.66 282.30 283.19 1,695,857 -0.01(-0.00%)
Aug 06, 2021 283.87 284.26 282.37 283.20 1,416,066 -1.09(-0.38%)
Aug 05, 2021 282.97 284.34 282.29 284.29 2,253,885 +1.93(+0.68%)
Aug 04, 2021 281.94 283.13 281.35 282.36 748,942 +0.23(+0.08%)
Aug 03, 2021 281.01 282.22 278.82 282.13 1,288,651 +1.86(+0.66%)
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.
 
bottom clear