U.S. Markets closed

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
122.82+0.20 (+0.16%)
At close: 4:00PM EDT

122.77 -0.05 (-0.04%)
After hours: 4:41PM EDT

People also watch
IWDIWOIWNIWBIWP
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017122.84122.96122.67122.82122.821,541,200
Jul 25, 2017122.89122.89122.42122.62122.621,340,300
Jul 24, 2017122.43122.74122.22122.64122.641,568,900
Jul 21, 2017122.09122.46122.00122.40122.40580,300
Jul 20, 2017122.58122.60121.99122.44122.442,008,100
Jul 19, 2017121.98122.39121.90122.33122.33710,500
Jul 18, 2017121.14121.70120.99121.70121.70847,700
Jul 17, 2017121.36121.55121.26121.31121.311,629,500
Jul 14, 2017120.84121.54120.79121.37121.37782,800
Jul 13, 2017120.60120.81120.35120.65120.651,276,900
Jul 12, 2017120.01120.62119.95120.49120.491,094,100
Jul 11, 2017119.16119.50118.59119.34119.34977,000
Jul 10, 2017118.90119.49118.67119.24119.24863,000
Jul 07, 2017118.05119.06118.05118.90118.901,283,300
Jul 06, 2017118.19118.32117.62117.80117.801,731,500
Jul 06, 20170.425 Dividend
Jul 05, 2017118.92119.36118.52119.17118.751,427,400
Jul 03, 2017119.51119.69118.62118.62118.20690,300
Jun 30, 2017119.16119.48118.83119.02118.601,825,400
Jun 29, 2017120.16120.16117.91118.77118.351,838,300
Jun 28, 2017119.56120.43119.17120.31119.883,076,900
Jun 27, 2017120.39120.39119.08119.08118.661,879,000
Jun 26, 2017121.40121.43120.39120.50120.071,658,900
Jun 23, 2017120.50120.90120.16120.75120.323,463,600
Jun 22, 2017120.46120.86120.21120.48120.056,513,600
Jun 21, 2017120.23120.53120.10120.42119.991,862,900
Jun 20, 2017120.67120.74119.96120.02119.591,155,800
Jun 19, 2017120.00120.84119.98120.79120.361,002,200
Jun 16, 2017119.81119.81118.96119.50119.071,272,100
Jun 15, 2017119.10119.76118.68119.68119.253,138,900
Jun 14, 2017120.30120.50119.39120.00119.571,452,600
Jun 13, 2017119.58120.07119.37120.01119.581,117,600
Jun 12, 2017119.07119.19118.26119.15118.732,097,600
Jun 09, 2017120.79121.09118.54119.52119.092,391,900
Jun 08, 2017120.88120.98120.34120.71120.281,352,100
Jun 07, 2017120.78120.96120.38120.82120.392,358,200
Jun 06, 2017120.70120.96120.42120.51120.081,055,200
Jun 05, 2017121.05121.10120.89120.95120.521,788,900
Jun 02, 2017120.48121.21120.37121.10120.671,195,900
Jun 01, 2017119.64120.27119.47120.27119.841,737,600
May 31, 2017119.47119.54118.83119.34118.911,842,400
May 30, 2017119.05119.36119.05119.25118.82666,700
May 26, 2017119.18119.32119.07119.22118.79807,300
May 25, 2017118.57119.39118.55119.18118.751,037,900
May 24, 2017117.98118.37117.80118.27117.851,244,400
May 23, 2017118.00118.00117.70117.80117.38993,700
May 22, 2017117.24117.84116.99117.77117.35822,800
May 19, 2017116.66117.37116.60117.02116.601,179,100
May 18, 2017115.65116.75115.57116.30115.891,510,800
May 17, 2017116.95117.16115.63115.67115.262,088,800
May 16, 2017118.06118.06117.58117.85117.431,151,300
May 15, 2017117.44117.92117.37117.86117.44860,000
May 12, 2017117.38117.47117.23117.34116.92908,800
May 11, 2017117.25117.45116.71117.39116.972,930,900
May 10, 2017117.45117.61117.19117.57117.151,108,500
May 09, 2017117.51117.70117.25117.51117.091,036,000
May 08, 2017117.39117.47117.04117.31116.893,162,800
May 05, 2017117.08117.37116.80117.34116.92901,400
May 04, 2017116.71116.92116.43116.91116.491,079,500
May 03, 2017116.79116.85116.29116.62116.201,505,600
May 02, 2017116.97117.04116.71117.03116.611,196,900
May 01, 2017116.70117.02116.52116.76116.341,408,500
Apr 28, 2017116.64116.77116.19116.33115.921,209,500
Apr 27, 2017116.15116.48116.07116.34115.931,254,600
Apr 26, 2017116.00116.29115.90115.95115.541,230,700
Apr 25, 2017115.59116.10115.37115.90115.491,071,200
Apr 24, 2017115.16115.33114.97115.24114.831,351,700
Apr 21, 2017114.17114.37113.81114.06113.651,066,800
Apr 20, 2017113.42114.44113.42114.23113.821,081,500
Apr 19, 2017113.51113.82113.17113.31112.911,721,200
Apr 18, 2017113.07113.48112.87113.21112.811,822,500
Apr 17, 2017112.72113.41112.69113.40113.001,714,900
Apr 13, 2017112.82113.24112.45112.48112.082,704,100
Apr 12, 2017113.29113.38112.83112.94112.54998,500
Apr 11, 2017113.36113.57112.62113.39112.992,690,000
Apr 10, 2017113.57113.93113.25113.54113.142,632,800
Apr 07, 2017113.46113.72113.13113.39112.992,894,300
Apr 06, 2017113.35113.70113.10113.45113.051,554,000
Apr 05, 2017113.80114.41113.07113.18112.782,177,000
Apr 04, 2017113.42113.60113.23113.53113.131,295,900
Apr 03, 2017113.90114.03113.02113.57113.162,669,800
Mar 31, 2017113.66114.09113.61113.80113.391,992,100
Mar 30, 2017113.72114.03113.55113.86113.45850,100
Mar 29, 2017113.32113.83113.16113.76113.351,733,000
Mar 28, 2017112.72113.72112.56113.43113.031,537,900
Mar 27, 2017111.96112.95111.69112.81112.411,242,700
Mar 24, 2017112.95113.25112.37112.74112.341,387,800
Mar 24, 20170.331 Dividend
Mar 23, 2017113.12113.60112.91113.07112.341,502,600
Mar 22, 2017112.88113.36112.55113.28112.55980,600
Mar 21, 2017114.51114.66112.77112.89112.161,927,500
Mar 20, 2017114.31114.48113.98114.19113.451,419,800
Mar 17, 2017114.46114.60114.19114.23113.491,163,000
Mar 16, 2017114.53114.63114.04114.30113.56894,600
Mar 15, 2017113.76114.70113.70114.43113.692,580,900
Mar 14, 2017113.67113.76113.28113.56112.821,228,800
Mar 13, 2017113.78113.96113.60113.92113.181,131,000
Mar 10, 2017113.83113.99113.27113.75113.011,356,000
Mar 09, 2017113.33113.49112.79113.27112.541,136,200
Mar 08, 2017113.27113.61113.13113.29112.561,646,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...