IWF - iShares Russell 1000 Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018141.34142.36140.88142.19142.191,781,202
Jan 16, 2018141.97142.49140.24140.65140.653,411,200
Jan 12, 2018140.38141.33140.28141.21141.213,632,400
Jan 11, 2018139.65140.28139.46140.27140.271,570,400
Jan 10, 2018139.11139.29135.09139.26139.262,113,300
Jan 09, 2018139.59139.93139.22139.63139.631,678,400
Jan 08, 2018138.89139.44138.85139.34139.341,812,800
Jan 05, 2018138.28139.03138.11138.95138.951,866,100
Jan 04, 2018137.66138.00137.56137.70137.701,766,500
Jan 03, 2018136.16137.23136.13137.13137.132,129,500
Jan 02, 2018135.34135.99135.00135.97135.972,446,200
Dec 29, 2017135.56135.56134.58134.68134.682,199,800
Dec 28, 2017135.36135.46135.11135.31135.311,396,700
Dec 27, 2017135.00135.29134.87135.06135.061,001,000
Dec 26, 2017134.84134.98134.55134.85134.851,108,700
Dec 22, 2017135.21135.21134.88135.15135.151,572,700
Dec 21, 2017135.59135.67135.14135.22135.222,051,200
Dec 21, 20170.357 Dividend
Dec 20, 2017136.30136.34135.34135.60135.242,836,700
Dec 19, 2017136.32136.32135.61135.76135.401,574,500
Dec 18, 2017136.15136.40136.05136.23135.871,463,400
Dec 15, 2017134.80135.57134.51135.35134.992,585,100
Dec 14, 2017134.78134.96134.13134.18133.831,452,400
Dec 13, 2017134.48134.95134.34134.54134.192,232,500
Dec 12, 2017134.41134.67134.19134.28133.931,267,400
Dec 11, 2017133.93134.34133.89134.29133.942,708,300
Dec 08, 2017133.87134.16133.45133.87133.521,590,900
Dec 07, 2017132.53133.39132.49133.19132.841,649,800
Dec 06, 2017132.52132.74131.88132.55132.201,541,000
Dec 05, 2017132.76133.41132.18132.27131.921,693,000
Dec 04, 2017134.30134.50132.37132.43132.081,736,800
Dec 01, 2017133.50133.85131.46133.32132.973,019,100
Nov 30, 2017133.08134.23132.92133.79133.441,983,400
Nov 29, 2017133.68133.75132.00132.54132.191,543,300
Nov 28, 2017133.09133.71132.83133.66133.31979,500
Nov 27, 2017132.97133.12132.66132.85132.501,275,600
Nov 24, 2017132.64132.87132.54132.80132.45587,400
Nov 22, 2017132.52132.58132.18132.33131.98860,600
Nov 21, 2017131.79132.51131.72132.42132.071,365,700
Nov 20, 2017131.07131.36131.06131.22130.871,487,800
Nov 17, 2017131.19131.38130.87130.96130.621,247,700
Nov 16, 2017130.54131.53130.51131.37131.021,079,400
Nov 15, 2017130.30130.48129.70130.02129.681,039,700
Nov 14, 2017130.54130.93130.17130.86130.521,468,500
Nov 13, 2017130.37131.11130.37131.01130.671,311,600
Nov 10, 2017130.59130.92130.40130.82130.481,238,700
Nov 09, 2017130.64130.92129.75130.74130.40979,400
Nov 08, 2017130.97131.48130.83131.42131.07832,400
Nov 07, 2017131.03131.17130.60130.95130.611,277,100
Nov 06, 2017130.61131.05130.61130.97130.63873,700
Nov 03, 2017130.34130.73129.92130.72130.381,402,700
Nov 02, 2017129.89130.04129.34129.97129.631,974,400
Nov 01, 2017130.54130.54129.63129.88129.542,883,600
Oct 31, 2017130.02130.21129.76129.96129.621,724,200
Oct 30, 2017128.84129.97128.84129.62129.28934,400
Oct 27, 2017128.84129.97128.84129.87129.531,241,300
Oct 26, 2017127.96128.18127.64127.89127.55922,700
Oct 25, 2017128.12128.31126.98127.72127.381,936,800
Oct 24, 2017128.30128.40127.96128.23127.891,061,200
Oct 23, 2017128.96129.01127.95128.04127.701,147,100
Oct 20, 2017128.60128.77128.38128.67128.33749,300
Oct 19, 2017127.62128.06127.16128.05127.71896,600
Oct 18, 2017128.33128.34128.00128.13127.79933,200
Oct 17, 2017127.80128.06127.80128.01127.671,655,100
Oct 16, 2017127.81127.98127.57127.88127.54920,400
Oct 13, 2017127.79127.94127.61127.71127.37866,800
Oct 12, 2017127.11127.68127.11127.41127.07792,100
Oct 11, 2017126.87127.35126.87127.35127.01861,700
Oct 10, 2017127.15127.27126.56126.92126.59655,100
Oct 09, 2017127.00127.11126.68126.83126.50611,100
Oct 06, 2017126.39126.90126.39126.90126.57642,600
Oct 05, 2017126.10126.79126.10126.78126.45634,700
Oct 04, 2017125.72126.04125.55125.93125.601,431,000
Oct 03, 2017125.44125.75125.44125.71125.38757,600
Oct 02, 2017125.24125.64125.01125.47125.141,364,900
Sep 29, 2017124.55125.15124.50125.06124.732,223,600
Sep 28, 2017124.06124.56123.98124.51124.183,361,400
Sep 27, 2017123.95124.57123.62124.29123.962,584,500
Sep 26, 2017123.77124.03123.31123.52123.192,049,800
Sep 26, 20170.365 Dividend
Sep 25, 2017124.40124.42123.37123.75123.061,298,700
Sep 22, 2017124.31124.75124.31124.61123.92897,000
Sep 21, 2017125.02125.02124.41124.61123.92519,300
Sep 20, 2017125.14125.25124.34125.10124.40883,500
Sep 19, 2017125.17125.25124.92125.16124.46732,400
Sep 18, 2017125.15125.37124.76125.07124.372,403,700
Sep 15, 2017124.57125.08124.57124.91124.21972,700
Sep 14, 2017124.60124.88124.41124.69123.991,313,900
Sep 13, 2017124.79124.95124.67124.93124.23802,200
Sep 12, 2017125.01125.14124.65124.95124.253,228,700
Sep 11, 2017124.39124.78124.17124.75124.05753,000
Sep 08, 2017123.70123.93123.46123.56122.871,037,500
Sep 07, 2017123.70124.01123.48123.90123.211,941,500
Sep 06, 2017123.67123.75122.98123.50122.811,891,200
Sep 05, 2017123.79123.95122.55123.25122.561,427,700
Sep 01, 2017124.25124.30123.84124.03123.341,016,200
Aug 31, 2017123.22124.07123.21123.91123.221,362,500
Aug 30, 2017122.10123.09122.05122.94122.25913,900
Aug 29, 2017120.99122.19120.78122.05121.372,120,900
Aug 28, 2017121.74121.84121.47121.73121.05561,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...