IWF - iShares Russell 1000 Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019162.03162.07161.62161.75161.75208,775
Sep 17, 2019161.23162.24161.22162.15162.15633,600
Sep 16, 2019160.71161.57160.52161.27161.271,416,300
Sep 13, 2019162.17162.58161.57161.80161.802,537,300
Sep 12, 2019162.52163.23162.09162.26162.261,061,400
Sep 11, 2019160.55161.63160.32161.59161.59976,100
Sep 10, 2019160.47160.47158.91160.46160.46941,600
Sep 09, 2019162.96163.06160.54161.27161.271,125,000
Sep 06, 2019162.91163.11162.40162.53162.531,128,800
Sep 05, 2019161.92163.02161.81162.71162.711,644,700
Sep 04, 2019159.96160.34159.34160.29160.29702,000
Sep 03, 2019158.92159.66158.02158.62158.621,148,700
Aug 30, 2019161.13161.25159.15159.93159.931,336,000
Aug 29, 2019159.76160.64159.21160.27160.27949,900
Aug 28, 2019156.84158.23156.19158.13158.131,494,400
Aug 27, 2019158.71159.02156.81157.39157.391,043,200
Aug 26, 2019157.45157.81156.43157.81157.81982,600
Aug 23, 2019159.43160.67155.29155.91155.911,139,700
Aug 22, 2019160.74161.19158.99160.14160.14754,400
Aug 21, 2019160.22160.84160.04160.52160.52785,200
Aug 20, 2019159.73160.13158.85158.90158.90926,300
Aug 19, 2019159.84160.20159.21159.76159.761,026,800
Aug 16, 2019156.79158.15156.28157.84157.841,067,200
Aug 15, 2019155.62156.03154.37155.59155.591,717,000
Aug 14, 2019157.42157.98155.12155.20155.201,683,000
Aug 13, 2019157.03160.73156.47159.92159.921,775,200
Aug 12, 2019157.96158.41156.49157.09157.09855,000
Aug 09, 2019159.51159.99157.88158.98158.981,071,000
Aug 08, 2019157.72160.15157.43160.15160.151,144,200
Aug 07, 2019154.62157.04153.25156.66156.661,575,400
Aug 06, 2019154.88156.25154.20155.96155.961,468,800
Aug 05, 2019155.88155.88152.24153.56153.562,801,200
Aug 02, 2019159.79159.87157.76158.77158.771,216,400
Aug 01, 2019161.57163.93159.91160.46160.463,216,500
Jul 31, 2019163.54163.69159.98161.32161.322,563,500
Jul 30, 2019162.69163.56162.47163.15163.15752,600
Jul 29, 2019164.15164.21162.93163.67163.67864,800
Jul 26, 2019163.48164.34163.33164.18164.18722,700
Jul 25, 2019163.40163.40162.30162.57162.57669,200
Jul 24, 2019162.32163.72162.09163.70163.701,232,200
Jul 23, 2019162.58162.78161.64162.78162.78670,700
Jul 22, 2019161.43162.24161.39161.91161.91701,100
Jul 19, 2019163.18163.18160.94161.00161.001,688,400
Jul 18, 2019161.37162.43160.95162.17162.17804,600
Jul 17, 2019162.82162.95161.87161.87161.87917,000
Jul 16, 2019163.25163.38162.40162.61162.61765,900
Jul 15, 2019163.28163.69162.90163.28163.281,749,900
Jul 12, 2019162.49163.01162.16162.98162.981,198,500
Jul 11, 2019162.29162.67161.68162.22162.222,103,800
Jul 10, 2019161.61162.32161.26161.91161.91880,800
Jul 09, 2019159.48160.99159.48160.89160.891,711,000
Jul 08, 2019160.29160.32159.73160.19160.19833,200
Jul 05, 2019160.55161.36159.80161.12161.12690,500
Jul 03, 2019160.45161.43160.18161.42161.42930,800
Jul 02, 2019159.33160.06159.06160.01160.011,194,000
Jul 01, 2019159.98160.10158.68159.30159.302,094,100
Jun 28, 2019157.63157.92156.60157.34157.347,981,100
Jun 27, 2019156.81157.48156.76157.18157.181,140,500
Jun 26, 2019156.93157.50156.31156.45156.451,205,500
Jun 25, 2019158.47158.60156.13156.27156.271,563,200
Jun 24, 2019159.11159.30158.52158.52158.521,173,900
Jun 21, 2019159.04159.82158.67159.18159.185,136,200
Jun 20, 2019159.62159.82158.12159.39159.391,600,600
Jun 19, 2019157.44158.09156.61157.80157.801,525,700
Jun 18, 2019156.88158.03156.66157.24157.241,125,600
Jun 17, 2019155.25155.90155.11155.52155.52646,500
Jun 17, 20190.437 Dividend
Jun 14, 2019155.43155.83155.01155.49155.051,736,700
Jun 13, 2019155.75155.98155.32155.83155.39553,000
Jun 12, 2019155.19155.64154.72155.13154.69753,300
Jun 11, 2019157.00157.22154.94155.45155.011,303,300
Jun 10, 2019155.72156.96155.60155.60155.161,259,000
Jun 07, 2019153.05155.19152.99154.57154.14823,100
Jun 06, 2019151.55152.69150.94152.28151.851,241,700
Jun 05, 2019150.85151.35149.71151.30150.87976,600
Jun 04, 2019147.52149.77147.07149.75149.332,292,900
Jun 03, 2019147.94148.30145.21146.17145.762,013,000
May 31, 2019148.49149.12148.00148.20147.781,365,200
May 30, 2019149.78150.52149.38150.14149.72979,200
May 29, 2019149.71150.01148.49149.43149.012,365,100
May 28, 2019151.58152.43150.43150.43150.011,079,300
May 24, 2019152.00152.40151.06151.35150.92613,500
May 23, 2019151.78151.81150.28151.11150.691,965,000
May 22, 2019153.03153.79153.01153.19152.76999,100
May 21, 2019153.21153.92153.01153.60153.17693,100
May 20, 2019152.17152.87151.39152.10151.671,451,000
May 17, 2019153.49155.40153.49153.72153.291,285,200
May 16, 2019153.70155.78153.60154.93154.491,062,600
May 15, 2019150.82153.74150.37153.34152.911,434,900
May 14, 2019150.93152.72150.63151.85151.421,880,900
May 13, 2019151.35151.98149.73150.26149.841,882,900
May 10, 2019153.79155.47151.73154.83154.392,318,700
May 09, 2019153.47154.76152.37154.49154.061,238,300
May 08, 2019154.77155.90154.32154.90154.462,313,600
May 07, 2019156.33156.91153.70155.02154.581,906,400
May 06, 2019155.56158.16155.31157.92157.481,993,300
May 03, 2019157.73158.64157.50158.53158.081,559,500
May 02, 2019156.94157.56155.58156.80156.361,907,700
May 01, 2019158.75158.92157.02157.02156.581,581,600
Apr 30, 2019158.06158.26156.94158.08157.642,696,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...