IWF - iShares Russell 1000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019146.84147.80146.83147.77147.77849,000
Feb 21, 2019146.62146.89145.85146.41146.41930,500
Feb 20, 2019146.97147.33146.32146.99146.991,080,300
Feb 19, 2019146.38147.33146.35146.88146.881,641,200
Feb 15, 2019146.82146.93146.21146.84146.84967,800
Feb 14, 2019145.21146.28144.77145.74145.741,306,300
Feb 13, 2019145.99146.52145.67145.93145.931,984,400
Feb 12, 2019144.54145.65144.35145.49145.491,095,700
Feb 11, 2019143.92144.25143.19143.52143.521,188,800
Feb 08, 2019142.09143.49142.02143.48143.481,400,600
Feb 07, 2019143.44143.95142.13143.17143.171,259,100
Feb 06, 2019145.02145.16143.98144.64144.642,099,700
Feb 05, 2019144.23145.14144.10145.01145.012,207,600
Feb 04, 2019142.44143.97142.26143.95143.951,467,700
Feb 01, 2019142.23143.10141.98142.42142.422,140,100
Jan 31, 2019141.22143.05141.18142.51142.513,013,100
Jan 30, 2019139.12141.30138.79140.89140.893,139,600
Jan 29, 2019138.66138.70137.32137.81137.811,315,300
Jan 28, 2019138.48138.52137.50138.48138.484,662,000
Jan 25, 2019139.61140.23139.24139.96139.962,072,500
Jan 24, 2019138.00138.64137.49138.30138.302,679,700
Jan 23, 2019138.38138.82136.40137.86137.863,698,300
Jan 22, 2019139.09139.14136.74137.75137.757,173,100
Jan 18, 2019139.43140.43138.68140.06140.064,092,600
Jan 17, 2019136.57138.78136.50138.18138.181,884,600
Jan 16, 2019137.10137.81136.89137.05137.051,608,700
Jan 15, 2019135.18137.02135.18136.95136.951,819,500
Jan 14, 2019134.72135.40134.46134.85134.854,112,900
Jan 11, 2019135.56135.95135.08135.91135.914,173,800
Jan 10, 2019134.68136.32134.21136.23136.232,064,600
Jan 09, 2019135.34136.13134.72135.54135.542,413,200
Jan 08, 2019134.56135.10132.97134.80134.802,459,900
Jan 07, 2019132.03133.87131.66133.14133.143,415,900
Jan 04, 2019128.77132.21128.34131.77131.772,992,400
Jan 03, 2019129.34129.58126.56126.75126.752,601,700
Jan 02, 2019128.61131.38128.47130.81130.813,206,800
Dec 31, 2018130.58131.06129.51130.91130.915,987,100
Dec 28, 2018130.69131.50128.59129.55129.554,832,400
Dec 28, 20180.025 Dividend
Dec 27, 2018127.02129.90124.74129.90129.886,276,500
Dec 26, 2018122.75128.67122.05128.64128.625,435,200
Dec 24, 2018123.82124.93121.71121.77121.753,234,800
Dec 21, 2018128.44129.65124.18124.69124.675,686,500
Dec 20, 2018129.68130.66126.47128.03128.015,665,700
Dec 19, 2018132.70134.91129.19130.42130.394,215,000
Dec 18, 2018133.16134.07131.76132.85132.825,143,000
Dec 17, 2018134.69135.37131.23132.18132.154,649,100
Dec 17, 20180.371 Dividend
Dec 14, 2018137.18137.78135.37135.70135.303,291,400
Dec 13, 2018139.42139.97137.95138.66138.253,082,500
Dec 12, 2018139.67140.82138.82138.89138.482,633,100
Dec 11, 2018139.71139.96136.79137.81137.415,088,100
Dec 10, 2018136.48138.13134.59137.59137.193,170,500
Dec 07, 2018140.40141.33136.12136.61136.214,602,400
Dec 06, 2018137.77140.79136.50140.79140.383,400,600
Dec 04, 2018145.03145.22140.15140.39139.983,592,000
Dec 03, 2018146.28146.80144.69145.59145.164,421,100
Nov 30, 2018142.37143.56141.93143.32142.902,540,800
Nov 29, 2018142.09143.07141.15142.18141.761,746,300
Nov 28, 2018139.11142.53138.72142.52142.101,890,200
Nov 27, 2018137.21138.22136.60138.17137.771,840,500
Nov 26, 2018136.92137.92136.42137.87137.472,049,100
Nov 23, 2018135.09136.24134.93135.36134.96854,100
Nov 21, 2018136.67137.29135.95136.16135.762,658,400
Nov 20, 2018134.71136.93134.01135.35134.953,914,400
Nov 19, 2018141.38141.40137.31137.70137.302,370,200
Nov 16, 2018140.79142.47140.45141.89141.471,768,900
Nov 15, 2018139.53142.39138.38142.04141.622,285,200
Nov 14, 2018142.71143.00139.46140.22139.811,856,100
Nov 13, 2018141.87143.39140.94141.37140.961,750,900
Nov 12, 2018144.30144.55141.28141.49141.081,608,600
Nov 09, 2018146.10146.13144.08145.11144.691,252,200
Nov 08, 2018147.02147.45146.31146.95146.521,715,500
Nov 07, 2018145.00147.56144.91147.47147.041,810,000
Nov 06, 2018142.59143.82142.46143.54143.121,550,100
Nov 05, 2018142.74142.91141.21142.61142.191,380,200
Nov 02, 2018144.37144.97141.51142.65142.231,627,100
Nov 01, 2018142.43144.11141.51143.87143.451,893,300
Oct 31, 2018141.52143.41141.52142.08141.662,235,100
Oct 30, 2018136.97139.64136.62139.48139.071,665,900
Oct 29, 2018141.36142.10135.07137.48137.081,777,100
Oct 26, 2018139.17141.64137.49139.45139.043,274,300
Oct 25, 2018140.16143.34139.65142.47142.051,452,700
Oct 24, 2018144.37144.69138.74138.98138.572,284,200
Oct 23, 2018142.62145.16141.26144.45144.031,739,200
Oct 22, 2018145.64146.16144.47145.30144.871,388,700
Oct 19, 2018146.40147.47144.76145.16144.741,125,200
Oct 18, 2018147.88148.03144.82145.70145.271,365,000
Oct 17, 2018149.20149.67147.14148.56148.131,896,900
Oct 16, 2018146.34149.23146.20148.92148.481,850,800
Oct 15, 2018145.82146.39144.67144.97144.552,107,200
Oct 12, 2018146.22146.72143.96146.17145.743,303,400
Oct 11, 2018144.66146.57141.92143.08142.665,236,500
Oct 10, 2018150.97150.97145.22145.42144.993,190,800
Oct 09, 2018151.26152.49151.02151.43150.991,700,500
Oct 08, 2018151.68152.41149.85151.46151.021,349,700
Oct 05, 2018153.55154.12151.04152.30151.851,382,000
Oct 04, 2018155.66155.73152.62153.60153.152,148,300
Oct 03, 2018156.50156.74155.77156.03155.571,393,700
Oct 02, 2018156.27156.62155.54155.82155.361,089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...