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
| Date | Open | High | Low | Close* | 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, 2021 | 291.05 | 292.88 | 290.67 | 292.68 | 292.68 | 101,990,000 |
| Sep 02, 2021 | 292.49 | 292.98 | 290.78 | 291.59 | 291.59 | 123,280,000 |
| Sep 01, 2021 | 291.73 | 292.85 | 291.40 | 291.64 | 291.64 | 119,160,000 |
| Aug 31, 2021 | 291.71 | 291.71 | 290.40 | 290.90 | 290.90 | 179,580,000 |
| Aug 30, 2021 | 289.51 | 292.17 | 289.51 | 291.72 | 291.72 | 111,430,000 |
| Aug 27, 2021 | 286.48 | 289.11 | 286.31 | 288.73 | 288.73 | 108,600,000 |
| Aug 26, 2021 | 287.12 | 287.66 | 285.75 | 285.92 | 285.92 | 118,150,000 |
| Aug 25, 2021 | 287.37 | 287.89 | 286.91 | 287.60 | 287.60 | 104,410,000 |
| Aug 24, 2021 | 287.00 | 287.64 | 286.55 | 287.13 | 287.13 | 109,470,000 |
| Aug 23, 2021 | 283.82 | 286.92 | 283.82 | 286.49 | 286.49 | 111,390,000 |
| Aug 20, 2021 | 281.28 | 283.14 | 280.50 | 282.88 | 282.88 | 156,840,000 |
| Aug 19, 2021 | 277.10 | 281.13 | 276.57 | 279.90 | 279.90 | 118,670,000 |
| Aug 18, 2021 | 281.33 | 282.39 | 278.82 | 279.02 | 279.02 | 182,580,000 |
| Aug 17, 2021 | 282.21 | 282.65 | 279.78 | 281.62 | 281.62 | 80,560,000 |
| Aug 16, 2021 | 282.89 | 284.25 | 280.42 | 284.25 | 284.25 | 100,880,000 |
| Aug 13, 2021 | 283.28 | 283.91 | 282.70 | 283.64 | 283.64 | 76,560,000 |
| Aug 12, 2021 | 281.30 | 283.07 | 280.66 | 282.98 | 282.98 | 86,270,000 |
| Aug 11, 2021 | 282.89 | 283.14 | 280.40 | 281.51 | 281.51 | 88,030,000 |
| Aug 10, 2021 | 283.71 | 284.13 | 281.59 | 281.93 | 281.93 | 91,250,000 |
| Aug 09, 2021 | 283.48 | 283.66 | 282.30 | 283.19 | 283.19 | 169,590,000 |
| Aug 06, 2021 | 283.87 | 284.26 | 282.37 | 283.20 | 283.20 | 141,610,000 |
| Aug 05, 2021 | 282.97 | 284.34 | 282.29 | 284.29 | 284.29 | 225,390,000 |
| Aug 04, 2021 | 281.94 | 283.13 | 281.35 | 282.36 | 282.36 | 74,890,000 |
| Aug 03, 2021 | 281.01 | 282.23 | 278.82 | 282.13 | 282.13 | 1,288,700 |
| Aug 02, 2021 | - | - | - | - | - | - |
| Jul 30, 2021 | 279.63 | 281.45 | 279.63 | 280.66 | 280.66 | 1,143,000 |
| Jul 29, 2021 | 281.96 | 283.65 | 281.89 | 282.53 | 282.53 | 1,110,600 |
| Jul 28, 2021 | 282.30 | 283.10 | 280.31 | 282.05 | 282.05 | 1,141,100 |
| Jul 27, 2021 | 284.01 | 284.01 | 278.58 | 281.48 | 281.48 | 1,187,500 |
| Jul 26, 2021 | 283.73 | 284.47 | 283.09 | 284.20 | 284.20 | 1,168,200 |
| Jul 23, 2021 | 281.61 | 284.42 | 281.26 | 284.12 | 284.12 | 1,604,800 |
| Jul 22, 2021 | 278.84 | 280.34 | 278.49 | 280.20 | 280.20 | 477,300 |
| Jul 21, 2021 | 276.51 | 278.43 | 276.19 | 278.36 | 278.36 | 1,192,800 |
| Jul 20, 2021 | 272.94 | 277.46 | 271.96 | 276.36 | 276.36 | 5,009,800 |
| Jul 19, 2021 | 271.90 | 272.62 | 270.05 | 272.07 | 272.07 | 2,575,300 |
| Jul 16, 2021 | 277.69 | 278.16 | 274.68 | 275.03 | 275.03 | 1,710,000 |
| Jul 15, 2021 | 278.23 | 278.51 | 275.27 | 276.87 | 276.87 | 914,800 |
| Jul 14, 2021 | 280.02 | 280.37 | 277.85 | 278.54 | 278.54 | 1,711,400 |
| Jul 13, 2021 | 278.29 | 280.34 | 277.59 | 278.17 | 278.17 | 2,256,700 |
| Jul 12, 2021 | 278.65 | 279.14 | 277.72 | 278.57 | 278.57 | 1,293,600 |
| Jul 09, 2021 | 275.95 | 278.27 | 275.60 | 278.08 | 278.08 | 1,472,200 |
| Jul 08, 2021 | 273.50 | 276.57 | 272.51 | 275.86 | 275.86 | 1,131,900 |
| Jul 07, 2021 | 278.40 | 278.65 | 276.00 | 277.76 | 277.76 | 1,212,500 |
| Jul 06, 2021 | 276.01 | 277.12 | 274.40 | 276.87 | 276.87 | 989,600 |
| Jul 02, 2021 | 273.51 | 275.64 | 273.49 | 275.36 | 275.36 | 1,443,400 |
| Jul 01, 2021 | 271.47 | 272.42 | 270.82 | 272.36 | 272.36 | 1,486,900 |
| Jun 30, 2021 | 271.99 | 272.29 | 271.31 | 271.48 | 271.48 | 941,100 |
| Jun 29, 2021 | 271.35 | 272.36 | 270.85 | 272.16 | 272.16 | 951,200 |
| Jun 28, 2021 | 269.60 | 271.39 | 269.59 | 271.24 | 271.24 | 1,166,300 |
| Jun 25, 2021 | 269.25 | 269.44 | 268.17 | 269.07 | 269.07 | 979,700 |
| Jun 24, 2021 | 268.88 | 269.82 | 268.24 | 268.61 | 268.61 | 968,900 |
| Jun 23, 2021 | 267.26 | 268.09 | 266.74 | 267.27 | 267.27 | 1,404,300 |
| Jun 22, 2021 | 264.66 | 267.56 | 264.55 | 267.29 | 267.29 | 958,500 |
| Jun 21, 2021 | 262.69 | 264.91 | 261.10 | 264.61 | 264.61 | 1,493,900 |
| Jun 18, 2021 | 262.86 | 263.82 | 261.99 | 262.47 | 262.47 | 1,064,700 |
| Jun 17, 2021 | 260.21 | 264.84 | 260.01 | 264.15 | 264.15 | 1,628,300 |
| Jun 16, 2021 | 262.16 | 263.00 | 258.59 | 260.91 | 260.91 | 1,255,700 |
| Jun 15, 2021 | 263.46 | 263.46 | 261.55 | 262.00 | 262.00 | 1,488,100 |
| Jun 14, 2021 | 261.27 | 263.50 | 260.69 | 263.46 | 263.46 | 1,085,600 |
| Jun 11, 2021 | 260.39 | 261.19 | 259.95 | 261.09 | 261.09 | 900,100 |
| Jun 10, 2021 | 258.38 | 260.60 | 257.91 | 260.53 | 260.53 | 2,207,900 |
| Jun 10, 2021 | 0.302 Dividend | |||||
| Jun 09, 2021 | 258.74 | 259.59 | 257.94 | 258.07 | 257.77 | 1,007,400 |
| Jun 08, 2021 | 258.80 | 259.54 | 256.74 | 258.05 | 257.75 | 794,600 |
| Jun 07, 2021 | 256.61 | 257.71 | 256.24 | 257.54 | 257.24 | 625,200 |
| Jun 04, 2021 | 254.77 | 256.99 | 254.57 | 256.75 | 256.45 | 1,410,600 |
| Jun 03, 2021 | 253.78 | 254.50 | 251.81 | 253.23 | 252.93 | 958,700 |
| Jun 02, 2021 | 255.36 | 256.03 | 254.33 | 255.37 | 255.07 | 704,400 |
| Jun 01, 2021 | 257.00 | 257.23 | 254.23 | 254.85 | 254.55 | 1,164,400 |
| May 28, 2021 | 256.37 | 257.43 | 255.87 | 256.14 | 255.84 | 4,819,000 |
| May 27, 2021 | 256.37 | 256.78 | 255.25 | 255.25 | 254.95 | 716,100 |
| May 26, 2021 | 256.30 | 256.75 | 255.76 | 256.41 | 256.11 | 979,200 |
| May 25, 2021 | 256.23 | 256.95 | 255.18 | 255.70 | 255.40 | 963,500 |
| May 24, 2021 | 253.68 | 256.14 | 253.25 | 255.36 | 255.06 | 1,418,900 |
| May 21, 2021 | 254.01 | 254.49 | 251.69 | 251.87 | 251.58 | 674,600 |
| May 20, 2021 | 249.64 | 253.75 | 249.64 | 253.06 | 252.76 | 1,615,700 |
| May 19, 2021 | 245.00 | 248.96 | 244.86 | 248.82 | 248.53 | 2,108,700 |
| May 18, 2021 | 250.63 | 251.69 | 248.70 | 248.85 | 248.56 | 1,115,900 |
| May 17, 2021 | 250.23 | 250.89 | 248.44 | 250.25 | 249.96 | 1,220,800 |
| May 14, 2021 | 248.83 | 252.08 | 248.83 | 251.44 | 251.15 | 1,318,700 |
| May 13, 2021 | 246.76 | 248.70 | 245.02 | 246.81 | 246.52 | 1,246,900 |
| May 12, 2021 | 247.75 | 249.07 | 244.16 | 244.58 | 244.29 | 1,700,400 |
| May 11, 2021 | 247.24 | 251.48 | 247.03 | 250.85 | 250.56 | 1,556,500 |
| May 10, 2021 | 256.03 | 256.42 | 251.61 | 251.82 | 251.53 | 2,200,600 |
| May 07, 2021 | 256.87 | 258.40 | 256.25 | 256.94 | 256.64 | 1,102,400 |
| May 06, 2021 | 253.70 | 255.04 | 251.64 | 255.04 | 254.74 | 1,466,500 |
| May 05, 2021 | 256.65 | 256.82 | 253.30 | 253.71 | 253.41 | 1,216,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
