U.S. Markets open in 6 hrs 2 mins

iShares Russell 1000 Growth ETF (IWF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
284.37+2.64 (+0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021291.05292.88290.67292.68292.68101,990,000
Sep 02, 2021292.49292.98290.78291.59291.59123,280,000
Sep 01, 2021291.73292.85291.40291.64291.64119,160,000
Aug 31, 2021291.71291.71290.40290.90290.90179,580,000
Aug 30, 2021289.51292.17289.51291.72291.72111,430,000
Aug 27, 2021286.48289.11286.31288.73288.73108,600,000
Aug 26, 2021287.12287.66285.75285.92285.92118,150,000
Aug 25, 2021287.37287.89286.91287.60287.60104,410,000
Aug 24, 2021287.00287.64286.55287.13287.13109,470,000
Aug 23, 2021283.82286.92283.82286.49286.49111,390,000
Aug 20, 2021281.28283.14280.50282.88282.88156,840,000
Aug 19, 2021277.10281.13276.57279.90279.90118,670,000
Aug 18, 2021281.33282.39278.82279.02279.02182,580,000
Aug 17, 2021282.21282.65279.78281.62281.6280,560,000
Aug 16, 2021282.89284.25280.42284.25284.25100,880,000
Aug 13, 2021283.28283.91282.70283.64283.6476,560,000
Aug 12, 2021281.30283.07280.66282.98282.9886,270,000
Aug 11, 2021282.89283.14280.40281.51281.5188,030,000
Aug 10, 2021283.71284.13281.59281.93281.9391,250,000
Aug 09, 2021283.48283.66282.30283.19283.19169,590,000
Aug 06, 2021283.87284.26282.37283.20283.20141,610,000
Aug 05, 2021282.97284.34282.29284.29284.29225,390,000
Aug 04, 2021281.94283.13281.35282.36282.3674,890,000
Aug 03, 2021281.01282.23278.82282.13282.131,288,700
Aug 02, 2021------
Jul 30, 2021279.63281.45279.63280.66280.661,143,000
Jul 29, 2021281.96283.65281.89282.53282.531,110,600
Jul 28, 2021282.30283.10280.31282.05282.051,141,100
Jul 27, 2021284.01284.01278.58281.48281.481,187,500
Jul 26, 2021283.73284.47283.09284.20284.201,168,200
Jul 23, 2021281.61284.42281.26284.12284.121,604,800
Jul 22, 2021278.84280.34278.49280.20280.20477,300
Jul 21, 2021276.51278.43276.19278.36278.361,192,800
Jul 20, 2021272.94277.46271.96276.36276.365,009,800
Jul 19, 2021271.90272.62270.05272.07272.072,575,300
Jul 16, 2021277.69278.16274.68275.03275.031,710,000
Jul 15, 2021278.23278.51275.27276.87276.87914,800
Jul 14, 2021280.02280.37277.85278.54278.541,711,400
Jul 13, 2021278.29280.34277.59278.17278.172,256,700
Jul 12, 2021278.65279.14277.72278.57278.571,293,600
Jul 09, 2021275.95278.27275.60278.08278.081,472,200
Jul 08, 2021273.50276.57272.51275.86275.861,131,900
Jul 07, 2021278.40278.65276.00277.76277.761,212,500
Jul 06, 2021276.01277.12274.40276.87276.87989,600
Jul 02, 2021273.51275.64273.49275.36275.361,443,400
Jul 01, 2021271.47272.42270.82272.36272.361,486,900
Jun 30, 2021271.99272.29271.31271.48271.48941,100
Jun 29, 2021271.35272.36270.85272.16272.16951,200
Jun 28, 2021269.60271.39269.59271.24271.241,166,300
Jun 25, 2021269.25269.44268.17269.07269.07979,700
Jun 24, 2021268.88269.82268.24268.61268.61968,900
Jun 23, 2021267.26268.09266.74267.27267.271,404,300
Jun 22, 2021264.66267.56264.55267.29267.29958,500
Jun 21, 2021262.69264.91261.10264.61264.611,493,900
Jun 18, 2021262.86263.82261.99262.47262.471,064,700
Jun 17, 2021260.21264.84260.01264.15264.151,628,300
Jun 16, 2021262.16263.00258.59260.91260.911,255,700
Jun 15, 2021263.46263.46261.55262.00262.001,488,100
Jun 14, 2021261.27263.50260.69263.46263.461,085,600
Jun 11, 2021260.39261.19259.95261.09261.09900,100
Jun 10, 2021258.38260.60257.91260.53260.532,207,900
Jun 10, 20210.302 Dividend
Jun 09, 2021258.74259.59257.94258.07257.771,007,400
Jun 08, 2021258.80259.54256.74258.05257.75794,600
Jun 07, 2021256.61257.71256.24257.54257.24625,200
Jun 04, 2021254.77256.99254.57256.75256.451,410,600
Jun 03, 2021253.78254.50251.81253.23252.93958,700
Jun 02, 2021255.36256.03254.33255.37255.07704,400
Jun 01, 2021257.00257.23254.23254.85254.551,164,400
May 28, 2021256.37257.43255.87256.14255.844,819,000
May 27, 2021256.37256.78255.25255.25254.95716,100
May 26, 2021256.30256.75255.76256.41256.11979,200
May 25, 2021256.23256.95255.18255.70255.40963,500
May 24, 2021253.68256.14253.25255.36255.061,418,900
May 21, 2021254.01254.49251.69251.87251.58674,600
May 20, 2021249.64253.75249.64253.06252.761,615,700
May 19, 2021245.00248.96244.86248.82248.532,108,700
May 18, 2021250.63251.69248.70248.85248.561,115,900
May 17, 2021250.23250.89248.44250.25249.961,220,800
May 14, 2021248.83252.08248.83251.44251.151,318,700
May 13, 2021246.76248.70245.02246.81246.521,246,900
May 12, 2021247.75249.07244.16244.58244.291,700,400
May 11, 2021247.24251.48247.03250.85250.561,556,500
May 10, 2021256.03256.42251.61251.82251.532,200,600
May 07, 2021256.87258.40256.25256.94256.641,102,400
May 06, 2021253.70255.04251.64255.04254.741,466,500
May 05, 2021256.65256.82253.30253.71253.411,216,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...