Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 Growth ETF (NY: IWF )

360.07 -7.85 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 369.42 370.83 363.43 367.92 2,406,171 +4.94(+1.36%)
Mar 11, 2025 362.71 368.29 359.31 362.98 3,128,798 -0.90(-0.25%)
Mar 10, 2025 371.78 371.91 360.38 363.88 1,807,785 -14.97(-3.95%)
Mar 07, 2025 376.03 380.30 369.93 378.85 1,536,099 +1.61(+0.43%)
Mar 06, 2025 381.03 385.46 375.46 377.24 2,486,229 -10.80(-2.78%)
Mar 05, 2025 382.79 389.12 379.61 388.04 2,449,152 +5.66(+1.48%)
Mar 04, 2025 380.70 388.76 375.93 382.38 2,208,610 -2.48(-0.64%)
Mar 03, 2025 395.81 397.16 381.93 384.86 2,735,320 -9.74(-2.47%)
Feb 28, 2025 387.02 394.87 384.39 394.60 1,588,768 +7.00(+1.81%)
Feb 27, 2025 401.09 401.85 387.45 387.60 1,275,134 -10.57(-2.65%)
Feb 26, 2025 398.46 402.52 395.94 398.17 1,304,170 +1.45(+0.37%)
Feb 25, 2025 400.02 400.49 392.68 396.72 2,863,340 -4.02(-1.00%)
Feb 24, 2025 406.39 407.77 400.18 400.74 1,061,894 -4.14(-1.02%)
Feb 21, 2025 414.37 414.73 404.57 404.88 1,274,172 -9.40(-2.27%)
Feb 20, 2025 415.90 415.90 410.92 414.28 834,003 -2.20(-0.53%)
Feb 19, 2025 415.48 417.17 413.65 416.48 725,583 +0.15(+0.04%)
Feb 18, 2025 417.54 418.04 413.76 416.33 867,945 -0.04(-0.01%)
Feb 14, 2025 415.76 416.91 414.86 416.37 698,493 +0.61(+0.15%)
Feb 13, 2025 411.07 416.06 410.54 415.76 962,598 +5.14(+1.25%)
Feb 12, 2025 406.63 411.46 406.03 410.62 1,153,792 -0.43(-0.10%)
Feb 11, 2025 410.07 412.55 409.48 411.05 1,009,417 -1.21(-0.29%)
Feb 10, 2025 410.98 413.32 410.49 412.26 738,794 +4.15(+1.02%)
Feb 07, 2025 412.90 414.88 407.55 408.11 1,135,178 -4.77(-1.16%)
Feb 06, 2025 411.01 413.14 410.16 412.88 1,434,065 +2.38(+0.58%)
Feb 05, 2025 407.72 410.69 406.56 410.50 1,017,111 +0.19(+0.05%)
Feb 04, 2025 405.73 410.31 405.52 410.31 2,050,281 +5.27(+1.30%)
Feb 03, 2025 401.27 407.52 399.80 405.04 1,108,832 -4.27(-1.04%)
Jan 31, 2025 414.06 416.46 408.39 409.31 1,113,460 -1.42(-0.35%)
Jan 30, 2025 410.12 412.55 406.26 410.73 2,375,766 +1.17(+0.29%)
Jan 29, 2025 411.12 411.20 406.64 409.56 1,167,185 -2.94(-0.71%)
Jan 28, 2025 405.10 413.16 402.78 412.50 2,133,962 +8.85(+2.19%)
Jan 27, 2025 400.59 406.55 400.08 403.65 3,156,129 -11.84(-2.85%)
Jan 24, 2025 418.28 419.00 414.32 415.49 759,355 -1.77(-0.42%)
Jan 23, 2025 413.86 417.49 413.74 417.26 1,455,628 +1.65(+0.40%)
Jan 22, 2025 413.54 416.96 413.42 415.61 728,179 +5.85(+1.43%)
Jan 21, 2025 408.80 410.18 405.61 409.76 1,845,922 +2.78(+0.68%)
Jan 17, 2025 408.15 408.74 405.26 406.98 1,859,316 +4.93(+1.23%)
Jan 16, 2025 406.62 406.62 401.82 402.05 3,373,798 -2.85(-0.70%)
Jan 15, 2025 401.21 405.59 400.17 404.90 2,775,993 +9.60(+2.43%)
Jan 14, 2025 399.48 399.91 392.90 395.30 924,655 -1.37(-0.35%)
Jan 13, 2025 392.88 397.00 391.80 396.67 2,073,630 -1.48(-0.37%)
Jan 10, 2025 401.69 401.85 395.32 398.15 1,380,493 -6.23(-1.54%)
Jan 08, 2025 404.64 405.90 400.97 404.38 1,631,381 +0.59(+0.15%)
Jan 07, 2025 413.04 413.38 402.55 403.79 1,286,683 -8.17(-1.98%)
Jan 06, 2025 411.52 414.67 410.08 411.96 2,955,583 +4.75(+1.17%)
Jan 03, 2025 403.00 407.70 402.60 407.21 1,186,980 +6.54(+1.63%)
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.