Mail

IWF - iShares Russell 1000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	146.84	147.80	146.83	147.77	147.77	849,000
Feb 21, 2019	146.62	146.89	145.85	146.41	146.41	930,500
Feb 20, 2019	146.97	147.33	146.32	146.99	146.99	1,080,300
Feb 19, 2019	146.38	147.33	146.35	146.88	146.88	1,641,200
Feb 15, 2019	146.82	146.93	146.21	146.84	146.84	967,800
Feb 14, 2019	145.21	146.28	144.77	145.74	145.74	1,306,300
Feb 13, 2019	145.99	146.52	145.67	145.93	145.93	1,984,400
Feb 12, 2019	144.54	145.65	144.35	145.49	145.49	1,095,700
Feb 11, 2019	143.92	144.25	143.19	143.52	143.52	1,188,800
Feb 08, 2019	142.09	143.49	142.02	143.48	143.48	1,400,600
Feb 07, 2019	143.44	143.95	142.13	143.17	143.17	1,259,100
Feb 06, 2019	145.02	145.16	143.98	144.64	144.64	2,099,700
Feb 05, 2019	144.23	145.14	144.10	145.01	145.01	2,207,600
Feb 04, 2019	142.44	143.97	142.26	143.95	143.95	1,467,700
Feb 01, 2019	142.23	143.10	141.98	142.42	142.42	2,140,100
Jan 31, 2019	141.22	143.05	141.18	142.51	142.51	3,013,100
Jan 30, 2019	139.12	141.30	138.79	140.89	140.89	3,139,600
Jan 29, 2019	138.66	138.70	137.32	137.81	137.81	1,315,300
Jan 28, 2019	138.48	138.52	137.50	138.48	138.48	4,662,000
Jan 25, 2019	139.61	140.23	139.24	139.96	139.96	2,072,500
Jan 24, 2019	138.00	138.64	137.49	138.30	138.30	2,679,700
Jan 23, 2019	138.38	138.82	136.40	137.86	137.86	3,698,300
Jan 22, 2019	139.09	139.14	136.74	137.75	137.75	7,173,100
Jan 18, 2019	139.43	140.43	138.68	140.06	140.06	4,092,600
Jan 17, 2019	136.57	138.78	136.50	138.18	138.18	1,884,600
Jan 16, 2019	137.10	137.81	136.89	137.05	137.05	1,608,700
Jan 15, 2019	135.18	137.02	135.18	136.95	136.95	1,819,500
Jan 14, 2019	134.72	135.40	134.46	134.85	134.85	4,112,900
Jan 11, 2019	135.56	135.95	135.08	135.91	135.91	4,173,800
Jan 10, 2019	134.68	136.32	134.21	136.23	136.23	2,064,600
Jan 09, 2019	135.34	136.13	134.72	135.54	135.54	2,413,200
Jan 08, 2019	134.56	135.10	132.97	134.80	134.80	2,459,900
Jan 07, 2019	132.03	133.87	131.66	133.14	133.14	3,415,900
Jan 04, 2019	128.77	132.21	128.34	131.77	131.77	2,992,400
Jan 03, 2019	129.34	129.58	126.56	126.75	126.75	2,601,700
Jan 02, 2019	128.61	131.38	128.47	130.81	130.81	3,206,800
Dec 31, 2018	130.58	131.06	129.51	130.91	130.91	5,987,100
Dec 28, 2018	130.69	131.50	128.59	129.55	129.55	4,832,400
Dec 28, 2018	0.025 Dividend
Dec 27, 2018	127.02	129.90	124.74	129.90	129.88	6,276,500
Dec 26, 2018	122.75	128.67	122.05	128.64	128.62	5,435,200
Dec 24, 2018	123.82	124.93	121.71	121.77	121.75	3,234,800
Dec 21, 2018	128.44	129.65	124.18	124.69	124.67	5,686,500
Dec 20, 2018	129.68	130.66	126.47	128.03	128.01	5,665,700
Dec 19, 2018	132.70	134.91	129.19	130.42	130.39	4,215,000
Dec 18, 2018	133.16	134.07	131.76	132.85	132.82	5,143,000
Dec 17, 2018	134.69	135.37	131.23	132.18	132.15	4,649,100
Dec 17, 2018	0.371 Dividend
Dec 14, 2018	137.18	137.78	135.37	135.70	135.30	3,291,400
Dec 13, 2018	139.42	139.97	137.95	138.66	138.25	3,082,500
Dec 12, 2018	139.67	140.82	138.82	138.89	138.48	2,633,100
Dec 11, 2018	139.71	139.96	136.79	137.81	137.41	5,088,100
Dec 10, 2018	136.48	138.13	134.59	137.59	137.19	3,170,500
Dec 07, 2018	140.40	141.33	136.12	136.61	136.21	4,602,400
Dec 06, 2018	137.77	140.79	136.50	140.79	140.38	3,400,600
Dec 04, 2018	145.03	145.22	140.15	140.39	139.98	3,592,000
Dec 03, 2018	146.28	146.80	144.69	145.59	145.16	4,421,100
Nov 30, 2018	142.37	143.56	141.93	143.32	142.90	2,540,800
Nov 29, 2018	142.09	143.07	141.15	142.18	141.76	1,746,300
Nov 28, 2018	139.11	142.53	138.72	142.52	142.10	1,890,200
Nov 27, 2018	137.21	138.22	136.60	138.17	137.77	1,840,500
Nov 26, 2018	136.92	137.92	136.42	137.87	137.47	2,049,100
Nov 23, 2018	135.09	136.24	134.93	135.36	134.96	854,100
Nov 21, 2018	136.67	137.29	135.95	136.16	135.76	2,658,400
Nov 20, 2018	134.71	136.93	134.01	135.35	134.95	3,914,400
Nov 19, 2018	141.38	141.40	137.31	137.70	137.30	2,370,200
Nov 16, 2018	140.79	142.47	140.45	141.89	141.47	1,768,900
Nov 15, 2018	139.53	142.39	138.38	142.04	141.62	2,285,200
Nov 14, 2018	142.71	143.00	139.46	140.22	139.81	1,856,100
Nov 13, 2018	141.87	143.39	140.94	141.37	140.96	1,750,900
Nov 12, 2018	144.30	144.55	141.28	141.49	141.08	1,608,600
Nov 09, 2018	146.10	146.13	144.08	145.11	144.69	1,252,200
Nov 08, 2018	147.02	147.45	146.31	146.95	146.52	1,715,500
Nov 07, 2018	145.00	147.56	144.91	147.47	147.04	1,810,000
Nov 06, 2018	142.59	143.82	142.46	143.54	143.12	1,550,100
Nov 05, 2018	142.74	142.91	141.21	142.61	142.19	1,380,200
Nov 02, 2018	144.37	144.97	141.51	142.65	142.23	1,627,100
Nov 01, 2018	142.43	144.11	141.51	143.87	143.45	1,893,300
Oct 31, 2018	141.52	143.41	141.52	142.08	141.66	2,235,100
Oct 30, 2018	136.97	139.64	136.62	139.48	139.07	1,665,900
Oct 29, 2018	141.36	142.10	135.07	137.48	137.08	1,777,100
Oct 26, 2018	139.17	141.64	137.49	139.45	139.04	3,274,300
Oct 25, 2018	140.16	143.34	139.65	142.47	142.05	1,452,700
Oct 24, 2018	144.37	144.69	138.74	138.98	138.57	2,284,200
Oct 23, 2018	142.62	145.16	141.26	144.45	144.03	1,739,200
Oct 22, 2018	145.64	146.16	144.47	145.30	144.87	1,388,700
Oct 19, 2018	146.40	147.47	144.76	145.16	144.74	1,125,200
Oct 18, 2018	147.88	148.03	144.82	145.70	145.27	1,365,000
Oct 17, 2018	149.20	149.67	147.14	148.56	148.13	1,896,900
Oct 16, 2018	146.34	149.23	146.20	148.92	148.48	1,850,800
Oct 15, 2018	145.82	146.39	144.67	144.97	144.55	2,107,200
Oct 12, 2018	146.22	146.72	143.96	146.17	145.74	3,303,400
Oct 11, 2018	144.66	146.57	141.92	143.08	142.66	5,236,500
Oct 10, 2018	150.97	150.97	145.22	145.42	144.99	3,190,800
Oct 09, 2018	151.26	152.49	151.02	151.43	150.99	1,700,500
Oct 08, 2018	151.68	152.41	149.85	151.46	151.02	1,349,700
Oct 05, 2018	153.55	154.12	151.04	152.30	151.85	1,382,000
Oct 04, 2018	155.66	155.73	152.62	153.60	153.15	2,148,300
Oct 03, 2018	156.50	156.74	155.77	156.03	155.57	1,393,700
Oct 02, 2018	156.27	156.62	155.54	155.82	155.36	1,089,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...