Stock Quote

Russell 1000 Growth Ishares ETF (NY: IWF )

232.61 +9.14 (+4.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 223.67 232.61 223.03 232.61 2,295,394 +9.14(+4.09%)
Nov 29, 2022 225.25 225.32 222.48 223.47 1,865,315 -1.46(-0.65%)
Nov 28, 2022 226.68 228.00 224.28 224.93 2,727,941 -3.62(-1.58%)
Nov 25, 2022 228.32 229.00 227.84 228.55 1,105,626 -0.57(-0.25%)
Nov 23, 2022 226.91 229.63 226.91 229.12 1,850,551 +2.18(+0.96%)
Nov 22, 2022 224.64 227.06 223.25 226.94 2,036,441 +3.16(+1.41%)
Nov 21, 2022 224.62 225.44 223.19 223.78 2,344,090 -1.88(-0.83%)
Nov 18, 2022 227.47 227.55 223.90 225.66 2,172,567 +0.45(+0.20%)
Nov 17, 2022 223.34 226.14 222.77 225.21 1,800,043 -1.06(-0.47%)
Nov 16, 2022 227.03 227.73 225.65 226.27 1,828,280 -2.15(-0.94%)
Nov 15, 2022 230.18 231.15 226.05 228.42 2,051,733 +2.69(+1.19%)
Nov 14, 2022 226.79 228.74 225.52 225.73 2,673,105 -2.66(-1.16%)
Nov 11, 2022 225.12 228.86 224.39 228.39 2,988,205 +3.33(+1.48%)
Nov 10, 2022 219.57 225.23 218.60 225.06 1,999,903 +14.74(+7.01%)
Nov 09, 2022 214.18 214.57 210.03 210.32 2,402,258 -5.17(-2.40%)
Nov 08, 2022 215.23 217.86 212.73 215.49 2,723,807 +1.25(+0.58%)
Nov 07, 2022 212.79 214.66 211.15 214.24 3,414,624 +2.20(+1.04%)
Nov 04, 2022 213.33 214.02 207.91 212.04 3,277,328 +2.15(+1.02%)
Nov 03, 2022 211.23 212.42 209.23 209.89 3,075,015 -3.50(-1.64%)
Nov 02, 2022 220.29 222.42 213.33 213.39 2,008,386 -7.08(-3.21%)
Nov 01, 2022 225.03 225.64 219.99 220.47 2,415,598 -2.11(-0.95%)
Oct 31, 2022 223.01 223.88 221.38 222.58 3,516,067 -1.96(-0.87%)
Oct 28, 2022 218.17 225.00 218.06 224.54 2,227,359 +5.17(+2.36%)
Oct 27, 2022 221.76 222.69 218.87 219.37 1,699,912 -1.83(-0.83%)
Oct 26, 2022 220.72 225.44 220.55 221.20 1,651,186 -3.82(-1.70%)
Oct 25, 2022 221.28 225.22 221.26 225.02 2,588,750 +4.31(+1.95%)
Oct 24, 2022 218.89 221.45 216.35 220.71 2,066,151 +2.55(+1.17%)
Oct 21, 2022 212.26 218.44 211.54 218.16 1,730,154 +5.17(+2.43%)
Oct 20, 2022 214.09 217.26 212.20 212.99 1,567,271 -1.48(-0.69%)
Oct 19, 2022 214.55 216.54 212.47 214.47 1,737,207 -1.50(-0.69%)
Oct 18, 2022 218.81 219.41 213.91 215.97 1,843,379 +2.41(+1.13%)
Oct 17, 2022 211.28 214.13 211.28 213.56 3,068,854 +6.53(+3.15%)
Oct 14, 2022 214.87 215.45 206.70 207.03 1,745,161 -5.90(-2.77%)
Oct 13, 2022 203.07 214.03 202.05 212.93 2,282,295 +4.58(+2.20%)
Oct 12, 2022 209.14 210.19 207.88 208.35 2,245,483 -0.30(-0.14%)
Oct 11, 2022 209.63 212.12 207.31 208.65 1,908,101 -2.06(-0.98%)
Oct 10, 2022 213.23 213.48 208.88 210.71 2,251,750 -2.08(-0.98%)
Oct 07, 2022 217.23 217.23 211.75 212.79 2,258,768 -7.61(-3.45%)
Oct 06, 2022 221.34 223.68 220.09 220.40 1,645,710 -1.60(-0.72%)
Oct 05, 2022 219.33 223.46 217.77 222.00 1,452,732 -0.13(-0.06%)
Oct 04, 2022 219.37 222.48 219.37 222.13 2,073,499 +6.75(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.