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
May 27, 2020	181.78	182.58	177.93	182.53	182.53	1,927,600
May 26, 2020	184.55	184.56	180.90	181.03	181.03	1,610,800
May 22, 2020	179.93	180.76	179.05	180.69	180.69	980,200
May 21, 2020	181.15	181.79	179.09	179.96	179.96	1,346,700
May 20, 2020	180.52	181.61	180.37	181.12	181.12	2,211,500
May 19, 2020	178.90	180.66	178.07	178.07	178.07	1,749,700
May 18, 2020	178.68	179.95	178.13	179.13	179.13	1,242,500
May 15, 2020	171.97	175.22	171.69	175.14	175.14	1,092,100
May 14, 2020	170.70	173.77	169.17	173.74	173.74	1,741,100
May 13, 2020	174.75	175.83	170.05	171.92	171.92	1,874,500
May 12, 2020	178.73	179.15	174.53	174.53	174.53	2,496,400
May 11, 2020	175.38	178.98	175.35	178.08	178.08	2,058,600
May 08, 2020	176.03	177.00	175.30	176.73	176.73	2,437,800
May 07, 2020	174.30	175.38	173.89	174.40	174.40	1,896,500
May 06, 2020	173.13	173.98	171.93	172.15	172.15	1,542,700
May 05, 2020	171.71	173.91	171.37	171.97	171.97	1,796,300
May 04, 2020	167.23	169.91	166.68	169.68	169.68	1,562,800
May 01, 2020	169.57	170.60	167.63	168.25	168.25	1,400,600
Apr 30, 2020	172.71	173.68	171.64	172.78	172.78	4,179,200
Apr 29, 2020	171.53	174.00	170.81	173.03	173.03	2,507,300
Apr 28, 2020	172.20	172.44	167.79	168.08	168.08	2,126,700
Apr 27, 2020	169.93	170.82	169.60	170.21	170.21	3,050,100
Apr 24, 2020	166.43	168.68	165.40	168.35	168.35	2,274,100
Apr 23, 2020	166.76	168.56	165.58	165.67	165.67	2,412,400
Apr 22, 2020	164.91	166.72	164.06	165.85	165.85	1,263,700
Apr 21, 2020	165.11	165.31	156.87	161.43	161.43	2,070,000
Apr 20, 2020	167.62	169.75	167.21	167.31	167.31	2,858,100
Apr 17, 2020	170.02	170.25	167.26	169.49	169.49	2,330,200
Apr 16, 2020	165.98	167.18	164.17	166.51	166.51	2,874,900
Apr 15, 2020	163.67	165.68	162.88	164.55	164.55	2,216,700
Apr 14, 2020	164.22	167.28	163.46	166.76	166.76	2,342,500
Apr 13, 2020	160.08	160.95	157.73	160.54	160.54	2,147,600
Apr 09, 2020	161.36	162.38	159.67	160.98	160.98	3,232,700
Apr 08, 2020	156.60	160.19	155.13	159.61	159.61	2,237,400
Apr 07, 2020	160.44	160.99	154.70	154.81	154.81	1,875,900
Apr 06, 2020	149.80	156.10	149.47	155.13	155.13	2,469,900
Apr 03, 2020	146.42	147.39	142.93	144.59	144.59	1,131,600
Apr 02, 2020	143.18	147.17	142.87	146.86	146.86	2,562,600
Apr 01, 2020	145.31	147.66	142.89	144.16	144.16	2,030,400
Mar 31, 2020	151.93	154.21	150.00	150.65	150.65	2,936,500
Mar 30, 2020	149.27	153.07	148.23	152.81	152.81	4,085,000
Mar 27, 2020	148.77	151.72	146.73	147.73	147.73	3,377,500
Mar 26, 2020	146.06	153.41	144.96	152.92	152.92	3,862,900
Mar 25, 2020	144.53	150.03	141.14	144.32	144.32	4,608,600
Mar 25, 2020	0.425 Dividend
Mar 24, 2020	138.17	143.82	137.75	143.65	143.22	2,349,900
Mar 23, 2020	133.17	135.00	128.23	131.63	131.24	5,921,600
Mar 20, 2020	141.74	143.66	133.69	133.98	133.58	4,015,600
Mar 19, 2020	137.51	144.00	134.39	139.92	139.51	2,755,400
Mar 18, 2020	136.22	140.99	131.32	139.28	138.87	5,190,100
Mar 17, 2020	140.38	146.78	135.25	146.09	145.66	3,691,300
Mar 16, 2020	137.42	147.65	130.81	138.06	137.65	2,957,600
Mar 13, 2020	151.55	156.51	144.00	156.51	156.05	3,681,400
Mar 12, 2020	146.60	153.78	140.23	143.66	143.23	3,421,800
Mar 11, 2020	161.41	162.48	156.06	158.09	157.62	2,519,100
Mar 10, 2020	163.05	165.88	157.35	165.84	165.35	2,721,100
Mar 09, 2020	156.19	163.04	155.50	157.21	156.74	2,219,200
Mar 06, 2020	166.87	170.05	164.93	169.21	168.71	1,837,300
Mar 05, 2020	173.40	175.66	170.64	171.85	171.34	1,479,200
Mar 04, 2020	174.21	177.80	172.33	177.73	177.20	1,781,500
Mar 03, 2020	176.40	178.30	168.84	170.35	169.85	2,491,700
Mar 02, 2020	169.52	175.68	167.25	175.66	175.14	2,862,500
Feb 28, 2020	161.87	168.05	161.47	167.97	167.47	5,978,100
Feb 27, 2020	171.47	174.66	167.74	167.85	167.35	3,846,600
Feb 26, 2020	176.48	179.43	174.93	175.89	175.37	3,931,200
Feb 25, 2020	182.43	183.04	175.28	175.87	175.35	4,052,500
Feb 24, 2020	180.67	183.24	180.19	181.29	180.75	3,219,600
Feb 21, 2020	190.10	190.53	187.47	188.10	187.54	1,962,500
Feb 20, 2020	191.88	192.49	188.82	191.10	190.53	1,953,900
Feb 19, 2020	191.84	192.75	191.72	192.29	191.72	1,023,600
Feb 18, 2020	190.14	191.28	190.09	190.97	190.40	963,400
Feb 14, 2020	190.56	191.15	190.23	191.01	190.44	1,195,400
Feb 13, 2020	189.36	191.12	189.21	190.32	189.76	970,100
Feb 12, 2020	189.76	190.57	189.28	190.47	189.91	1,252,400
Feb 11, 2020	189.84	190.13	188.43	188.85	188.29	1,111,600
Feb 10, 2020	186.14	188.76	186.14	188.74	188.18	988,800
Feb 07, 2020	186.76	187.62	186.27	186.73	186.18	1,357,700
Feb 06, 2020	187.10	187.61	186.36	187.53	186.98	1,720,800
Feb 05, 2020	187.42	187.43	185.43	186.42	185.87	1,598,100
Feb 04, 2020	184.37	186.03	184.06	185.66	185.11	1,303,700
Feb 03, 2020	180.69	182.75	180.57	182.05	181.51	1,516,900
Jan 31, 2020	183.38	183.39	179.34	179.90	179.37	3,078,500
Jan 30, 2020	181.62	183.28	181.13	183.11	182.57	1,458,400
Jan 29, 2020	183.41	183.92	182.16	182.76	182.22	994,500
Jan 28, 2020	181.08	182.82	180.66	182.36	181.82	1,085,900
Jan 27, 2020	179.71	181.02	179.15	180.10	179.57	1,842,200
Jan 24, 2020	185.55	185.71	182.46	183.25	182.71	2,010,800
Jan 23, 2020	184.36	185.04	183.71	184.92	184.37	2,142,700
Jan 22, 2020	185.33	185.80	184.51	184.60	184.05	893,700
Jan 21, 2020	183.97	185.00	183.97	184.47	183.92	2,286,800
Jan 17, 2020	184.48	184.66	183.82	184.57	184.02	2,106,200
Jan 16, 2020	182.94	183.86	182.72	183.86	183.32	1,345,400
Jan 15, 2020	181.58	182.71	181.50	182.16	181.62	3,133,200
Jan 14, 2020	182.01	182.31	181.20	181.44	180.90	1,338,100
Jan 13, 2020	181.13	182.08	180.84	182.08	181.54	1,804,700
Jan 10, 2020	181.29	181.44	180.15	180.44	179.91	2,058,000
Jan 09, 2020	180.46	181.01	180.06	180.76	180.23	1,267,300
Jan 08, 2020	178.00	179.99	177.74	179.29	178.76	1,624,900
Jan 07, 2020	178.04	178.43	177.55	177.82	177.29	1,336,200
Jan 06, 2020	175.86	178.25	175.66	178.19	177.66	2,459,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...