Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 Growth ETF (NY:IWF)

375.60 +0.14 (+0.04%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 376.00 378.90 372.39 375.46 2,137,055 +2.97(+0.80%)
May 07, 2025 371.72 374.25 367.58 372.49 1,468,729 +1.26(+0.34%)
May 06, 2025 370.35 374.30 369.41 371.23 992,725 -3.49(-0.93%)
May 05, 2025 373.79 377.19 373.79 374.72 1,644,705 -2.21(-0.59%)
May 02, 2025 375.44 378.64 374.18 376.93 896,693 +5.31(+1.43%)
May 01, 2025 373.59 376.28 371.25 371.62 1,089,778 +4.83(+1.32%)
Apr 30, 2025 360.19 368.03 356.98 366.79 1,441,676 +0.07(+0.02%)
Apr 29, 2025 362.67 367.62 362.65 366.72 950,734 +2.24(+0.61%)
Apr 28, 2025 365.50 366.47 359.84 364.48 1,069,882 -0.30(-0.08%)
Apr 25, 2025 360.20 365.42 359.05 364.78 1,826,534 +5.41(+1.51%)
Apr 24, 2025 351.08 359.78 350.56 359.37 1,444,955 +9.86(+2.82%)
Apr 23, 2025 353.06 356.48 348.19 349.51 1,609,209 +8.21(+2.41%)
Apr 22, 2025 336.57 343.73 335.60 341.30 1,186,320 +8.76(+2.63%)
Apr 21, 2025 336.93 337.57 328.33 332.54 4,590,826 -9.08(-2.66%)
Apr 17, 2025 344.54 345.00 339.86 341.62 1,815,249 -0.04(-0.01%)
Apr 16, 2025 345.06 347.93 336.77 341.66 3,430,707 -10.55(-3.00%)
Apr 15, 2025 352.57 355.55 350.90 352.21 1,119,889 +0.00(+0.00%)
Apr 14, 2025 358.60 358.92 349.00 352.21 1,940,811 +2.19(+0.63%)
Apr 11, 2025 342.37 351.37 340.35 350.02 4,061,717 +6.16(+1.79%)
Apr 10, 2025 348.30 349.99 332.95 343.86 3,290,734 -13.80(-3.86%)
Apr 09, 2025 320.13 359.73 319.28 357.66 3,311,220 +37.24(+11.62%)
Apr 08, 2025 338.98 342.02 315.57 320.42 4,813,388 -5.61(-1.72%)
Apr 07, 2025 312.55 336.08 308.67 326.03 5,243,535 +0.36(+0.11%)
Apr 04, 2025 335.59 337.93 325.76 325.67 4,863,469 -20.78(-6.00%)
Apr 03, 2025 350.04 352.81 345.86 346.45 2,610,426 -20.41(-5.56%)
Apr 02, 2025 358.71 369.58 358.44 366.86 1,198,543 +2.98(+0.82%)
Apr 01, 2025 359.44 365.08 357.86 363.88 1,383,247 +2.79(+0.77%)
Mar 31, 2025 354.49 361.75 351.03 361.09 2,083,855 +0.55(+0.15%)
Mar 28, 2025 368.34 369.56 359.74 360.54 2,498,158 -9.53(-2.58%)
Mar 27, 2025 370.24 373.74 368.73 370.07 1,125,601 -1.97(-0.53%)
Mar 26, 2025 379.03 379.24 370.72 372.04 1,191,300 -8.22(-2.16%)
Mar 25, 2025 379.08 380.52 378.07 380.26 947,989 +2.31(+0.61%)
Mar 24, 2025 375.53 379.01 374.92 377.95 1,317,208 +8.05(+2.18%)
Mar 21, 2025 364.61 370.52 363.64 369.90 1,968,018 +1.70(+0.46%)
Mar 20, 2025 366.04 372.65 365.80 368.20 999,635 -0.84(-0.23%)
Mar 19, 2025 365.34 372.42 364.20 369.04 6,048,690 +5.58(+1.54%)
Mar 18, 2025 367.43 367.51 361.79 363.46 1,369,031 -6.49(-1.76%)
Mar 17, 2025 368.56 372.40 366.74 369.95 1,174,795 +1.15(+0.31%)
Mar 14, 2025 363.94 369.33 363.29 368.81 1,165,912 +9.12(+2.54%)
Mar 13, 2025 366.81 367.11 358.55 359.69 1,477,678 -7.84(-2.13%)
Mar 12, 2025 369.02 370.43 363.04 367.53 2,408,746 +4.94(+1.36%)
Mar 11, 2025 362.32 367.90 358.93 362.59 3,132,147 -0.90(-0.25%)
Mar 10, 2025 371.38 371.51 360.00 363.49 1,809,720 -14.95(-3.95%)
Mar 07, 2025 375.63 379.89 369.54 378.44 1,537,743 +1.61(+0.43%)
Mar 06, 2025 380.62 385.05 375.06 376.84 2,488,890 -10.79(-2.78%)
Mar 05, 2025 382.38 388.70 379.21 387.62 2,451,773 +5.65(+1.48%)
Mar 04, 2025 380.29 388.35 375.53 381.97 2,210,974 -2.48(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.