Skip to main content

iShares Russell 1000 Growth ETF (NY: IWF )

407.33 +4.35 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 400.52 411.48 399.31 407.33 2,709,954 +4.35(+1.08%)
Dec 19, 2024 407.52 407.88 402.78 402.98 1,697,604 +0.04(+0.01%)
Dec 18, 2024 416.96 418.69 401.91 402.94 2,054,085 -14.14(-3.39%)
Dec 17, 2024 416.70 418.08 414.91 417.08 1,384,913 -1.86(-0.44%)
Dec 16, 2024 416.00 419.53 415.23 418.94 3,693,550 +4.90(+1.18%)
Dec 13, 2024 415.61 416.95 412.04 414.04 848,902 +0.77(+0.19%)
Dec 12, 2024 414.40 415.48 413.13 413.27 987,539 -2.57(-0.62%)
Dec 11, 2024 411.70 416.26 411.70 415.84 1,285,050 +6.86(+1.68%)
Dec 10, 2024 410.94 413.16 407.85 408.98 1,074,274 -1.11(-0.27%)
Dec 09, 2024 412.00 412.56 408.77 410.09 1,607,713 -2.69(-0.65%)
Dec 06, 2024 410.37 413.04 410.00 412.78 1,213,059 +3.09(+0.75%)
Dec 05, 2024 410.20 411.28 409.34 409.69 1,012,756 -0.25(-0.06%)
Dec 04, 2024 407.04 410.14 406.67 409.94 1,695,155 +5.74(+1.42%)
Dec 03, 2024 401.38 404.48 400.82 404.20 2,556,688 +2.36(+0.59%)
Dec 02, 2024 399.27 402.58 399.20 401.84 1,996,705 +3.46(+0.87%)
Nov 29, 2024 395.91 399.08 395.22 398.38 575,778 +3.04(+0.77%)
Nov 27, 2024 396.98 397.01 392.94 395.34 1,258,985 -2.63(-0.66%)
Nov 26, 2024 396.01 398.35 395.99 397.97 924,416 +3.66(+0.93%)
Nov 25, 2024 396.73 397.99 392.57 394.31 1,019,937 +0.19(+0.05%)
Nov 22, 2024 393.31 394.79 392.15 394.12 1,350,272 +0.40(+0.10%)
Nov 21, 2024 395.28 395.93 388.40 393.72 1,522,917 +0.96(+0.24%)
Nov 20, 2024 393.59 393.59 388.03 392.76 1,469,219 -0.64(-0.16%)
Nov 19, 2024 387.09 393.57 387.03 393.40 690,961 +4.34(+1.12%)
Nov 18, 2024 388.13 390.52 386.65 389.06 1,583,644 +1.51(+0.39%)
Nov 15, 2024 392.23 392.29 385.89 387.55 2,322,689 -8.25(-2.08%)
Nov 14, 2024 398.44 398.77 395.19 395.80 1,006,464 -2.57(-0.65%)
Nov 13, 2024 398.81 400.85 397.06 398.37 954,939 -0.42(-0.11%)
Nov 12, 2024 398.56 399.63 396.45 398.79 1,988,435 +0.31(+0.08%)
Nov 11, 2024 399.63 399.98 396.51 398.48 1,616,406 -0.15(-0.04%)
Nov 08, 2024 397.12 399.53 397.08 398.63 1,691,858 +1.31(+0.33%)
Nov 07, 2024 392.94 397.67 392.88 397.32 1,414,021 +6.69(+1.71%)
Nov 06, 2024 387.48 390.92 386.02 390.63 1,386,951 +9.83(+2.58%)
Nov 05, 2024 376.59 381.17 376.59 380.80 1,337,088 +5.23(+1.39%)
Nov 04, 2024 376.49 377.97 374.61 375.57 726,098 -1.24(-0.33%)
Nov 01, 2024 375.94 379.66 375.72 376.81 809,024 +2.85(+0.76%)
Oct 31, 2024 380.97 380.97 373.89 373.96 1,228,951 -11.16(-2.90%)
Oct 30, 2024 386.53 388.03 384.18 385.12 962,692 -1.73(-0.45%)
Oct 29, 2024 383.67 387.62 382.64 386.85 1,583,622 +3.20(+0.83%)
Oct 28, 2024 385.97 386.45 383.37 383.65 825,243 +0.88(+0.23%)
Oct 25, 2024 382.68 386.25 382.32 382.77 1,276,941 +1.53(+0.40%)
Oct 24, 2024 380.66 381.61 378.97 381.24 1,014,083 +2.58(+0.68%)
Oct 23, 2024 383.03 383.29 376.09 378.66 866,702 -5.86(-1.52%)
Oct 22, 2024 382.11 385.67 381.41 384.52 887,618 +0.34(+0.09%)
Oct 21, 2024 381.97 384.31 381.00 384.18 1,046,023 +1.36(+0.36%)
Oct 18, 2024 383.20 383.65 382.11 382.82 791,567 +2.07(+0.54%)
Oct 17, 2024 384.01 384.44 380.63 380.75 1,576,624 +0.50(+0.13%)
Oct 16, 2024 379.74 380.73 377.07 380.25 1,030,890 +0.34(+0.09%)
Oct 15, 2024 384.38 384.66 378.46 379.91 1,543,531 -3.66(-0.95%)
Oct 14, 2024 381.70 384.48 381.70 383.57 1,173,132 +3.56(+0.94%)
Oct 11, 2024 378.37 380.77 377.81 380.01 2,774,428 +0.75(+0.20%)
Oct 10, 2024 377.62 380.35 376.83 379.26 1,028,774 -0.07(-0.02%)
Oct 09, 2024 376.75 379.60 375.87 379.33 1,253,909 +2.63(+0.70%)
Oct 08, 2024 373.00 377.05 372.69 376.70 1,193,629 +6.01(+1.62%)
Oct 07, 2024 373.37 374.30 370.04 370.69 1,051,699 -4.06(-1.08%)
Oct 04, 2024 374.40 375.03 370.99 374.75 792,037 +4.04(+1.09%)
Oct 03, 2024 369.26 372.53 368.80 370.71 1,253,639 +0.19(+0.05%)
Oct 02, 2024 369.23 371.57 367.31 370.52 787,744 +0.28(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.