IWF - iShares Russell 1000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2020181.78182.58177.93182.53182.531,927,600
May 26, 2020184.55184.56180.90181.03181.031,610,800
May 22, 2020179.93180.76179.05180.69180.69980,200
May 21, 2020181.15181.79179.09179.96179.961,346,700
May 20, 2020180.52181.61180.37181.12181.122,211,500
May 19, 2020178.90180.66178.07178.07178.071,749,700
May 18, 2020178.68179.95178.13179.13179.131,242,500
May 15, 2020171.97175.22171.69175.14175.141,092,100
May 14, 2020170.70173.77169.17173.74173.741,741,100
May 13, 2020174.75175.83170.05171.92171.921,874,500
May 12, 2020178.73179.15174.53174.53174.532,496,400
May 11, 2020175.38178.98175.35178.08178.082,058,600
May 08, 2020176.03177.00175.30176.73176.732,437,800
May 07, 2020174.30175.38173.89174.40174.401,896,500
May 06, 2020173.13173.98171.93172.15172.151,542,700
May 05, 2020171.71173.91171.37171.97171.971,796,300
May 04, 2020167.23169.91166.68169.68169.681,562,800
May 01, 2020169.57170.60167.63168.25168.251,400,600
Apr 30, 2020172.71173.68171.64172.78172.784,179,200
Apr 29, 2020171.53174.00170.81173.03173.032,507,300
Apr 28, 2020172.20172.44167.79168.08168.082,126,700
Apr 27, 2020169.93170.82169.60170.21170.213,050,100
Apr 24, 2020166.43168.68165.40168.35168.352,274,100
Apr 23, 2020166.76168.56165.58165.67165.672,412,400
Apr 22, 2020164.91166.72164.06165.85165.851,263,700
Apr 21, 2020165.11165.31156.87161.43161.432,070,000
Apr 20, 2020167.62169.75167.21167.31167.312,858,100
Apr 17, 2020170.02170.25167.26169.49169.492,330,200
Apr 16, 2020165.98167.18164.17166.51166.512,874,900
Apr 15, 2020163.67165.68162.88164.55164.552,216,700
Apr 14, 2020164.22167.28163.46166.76166.762,342,500
Apr 13, 2020160.08160.95157.73160.54160.542,147,600
Apr 09, 2020161.36162.38159.67160.98160.983,232,700
Apr 08, 2020156.60160.19155.13159.61159.612,237,400
Apr 07, 2020160.44160.99154.70154.81154.811,875,900
Apr 06, 2020149.80156.10149.47155.13155.132,469,900
Apr 03, 2020146.42147.39142.93144.59144.591,131,600
Apr 02, 2020143.18147.17142.87146.86146.862,562,600
Apr 01, 2020145.31147.66142.89144.16144.162,030,400
Mar 31, 2020151.93154.21150.00150.65150.652,936,500
Mar 30, 2020149.27153.07148.23152.81152.814,085,000
Mar 27, 2020148.77151.72146.73147.73147.733,377,500
Mar 26, 2020146.06153.41144.96152.92152.923,862,900
Mar 25, 2020144.53150.03141.14144.32144.324,608,600
Mar 25, 20200.425 Dividend
Mar 24, 2020138.17143.82137.75143.65143.222,349,900
Mar 23, 2020133.17135.00128.23131.63131.245,921,600
Mar 20, 2020141.74143.66133.69133.98133.584,015,600
Mar 19, 2020137.51144.00134.39139.92139.512,755,400
Mar 18, 2020136.22140.99131.32139.28138.875,190,100
Mar 17, 2020140.38146.78135.25146.09145.663,691,300
Mar 16, 2020137.42147.65130.81138.06137.652,957,600
Mar 13, 2020151.55156.51144.00156.51156.053,681,400
Mar 12, 2020146.60153.78140.23143.66143.233,421,800
Mar 11, 2020161.41162.48156.06158.09157.622,519,100
Mar 10, 2020163.05165.88157.35165.84165.352,721,100
Mar 09, 2020156.19163.04155.50157.21156.742,219,200
Mar 06, 2020166.87170.05164.93169.21168.711,837,300
Mar 05, 2020173.40175.66170.64171.85171.341,479,200
Mar 04, 2020174.21177.80172.33177.73177.201,781,500
Mar 03, 2020176.40178.30168.84170.35169.852,491,700
Mar 02, 2020169.52175.68167.25175.66175.142,862,500
Feb 28, 2020161.87168.05161.47167.97167.475,978,100
Feb 27, 2020171.47174.66167.74167.85167.353,846,600
Feb 26, 2020176.48179.43174.93175.89175.373,931,200
Feb 25, 2020182.43183.04175.28175.87175.354,052,500
Feb 24, 2020180.67183.24180.19181.29180.753,219,600
Feb 21, 2020190.10190.53187.47188.10187.541,962,500
Feb 20, 2020191.88192.49188.82191.10190.531,953,900
Feb 19, 2020191.84192.75191.72192.29191.721,023,600
Feb 18, 2020190.14191.28190.09190.97190.40963,400
Feb 14, 2020190.56191.15190.23191.01190.441,195,400
Feb 13, 2020189.36191.12189.21190.32189.76970,100
Feb 12, 2020189.76190.57189.28190.47189.911,252,400
Feb 11, 2020189.84190.13188.43188.85188.291,111,600
Feb 10, 2020186.14188.76186.14188.74188.18988,800
Feb 07, 2020186.76187.62186.27186.73186.181,357,700
Feb 06, 2020187.10187.61186.36187.53186.981,720,800
Feb 05, 2020187.42187.43185.43186.42185.871,598,100
Feb 04, 2020184.37186.03184.06185.66185.111,303,700
Feb 03, 2020180.69182.75180.57182.05181.511,516,900
Jan 31, 2020183.38183.39179.34179.90179.373,078,500
Jan 30, 2020181.62183.28181.13183.11182.571,458,400
Jan 29, 2020183.41183.92182.16182.76182.22994,500
Jan 28, 2020181.08182.82180.66182.36181.821,085,900
Jan 27, 2020179.71181.02179.15180.10179.571,842,200
Jan 24, 2020185.55185.71182.46183.25182.712,010,800
Jan 23, 2020184.36185.04183.71184.92184.372,142,700
Jan 22, 2020185.33185.80184.51184.60184.05893,700
Jan 21, 2020183.97185.00183.97184.47183.922,286,800
Jan 17, 2020184.48184.66183.82184.57184.022,106,200
Jan 16, 2020182.94183.86182.72183.86183.321,345,400
Jan 15, 2020181.58182.71181.50182.16181.623,133,200
Jan 14, 2020182.01182.31181.20181.44180.901,338,100
Jan 13, 2020181.13182.08180.84182.08181.541,804,700
Jan 10, 2020181.29181.44180.15180.44179.912,058,000
Jan 09, 2020180.46181.01180.06180.76180.231,267,300
Jan 08, 2020178.00179.99177.74179.29178.761,624,900
Jan 07, 2020178.04178.43177.55177.82177.291,336,200
Jan 06, 2020175.86178.25175.66178.19177.662,459,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...