iShares Russell 1000 Growth ETF (IWF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 367.83 | 370.46 | 364.30 | 364.51 | 364.51 | 3,802,600 |
| 27 Jun 2024 | 366.24 | 368.06 | 365.72 | 367.23 | 367.23 | 1,356,100 |
| 26 Jun 2024 | 363.79 | 366.54 | 363.79 | 366.43 | 366.43 | 786,300 |
| 25 Jun 2024 | 361.83 | 364.71 | 361.41 | 364.50 | 364.50 | 810,400 |
| 24 Jun 2024 | 363.08 | 364.77 | 360.36 | 360.46 | 360.46 | 970,800 |
| 21 Jun 2024 | 364.69 | 365.75 | 362.83 | 364.02 | 364.02 | 1,173,900 |
| 20 Jun 2024 | 368.33 | 368.90 | 363.14 | 364.83 | 364.83 | 897,500 |
| 18 Jun 2024 | 366.79 | 367.45 | 365.80 | 367.33 | 367.33 | 2,358,500 |
| 17 Jun 2024 | 363.02 | 368.15 | 362.33 | 366.67 | 366.67 | 984,700 |
| 14 Jun 2024 | 361.38 | 363.16 | 360.81 | 363.10 | 363.10 | 1,086,600 |
| 13 Jun 2024 | 362.89 | 362.91 | 359.76 | 361.86 | 361.86 | 1,255,500 |
| 12 Jun 2024 | 358.72 | 362.70 | 358.05 | 360.10 | 360.10 | 1,679,700 |
| 11 Jun 2024 | 351.78 | 355.47 | 350.79 | 355.44 | 355.44 | 811,300 |
| 11 Jun 2024 | 0.411 Dividend | |||||
| 10 Jun 2024 | 350.60 | 352.94 | 350.13 | 352.63 | 352.22 | 672,600 |
| 07 Jun 2024 | 351.38 | 353.27 | 350.15 | 351.27 | 350.86 | 1,774,200 |
| 06 Jun 2024 | 352.19 | 352.71 | 350.43 | 351.73 | 351.32 | 787,700 |
| 05 Jun 2024 | 347.48 | 351.32 | 346.84 | 351.25 | 350.84 | 2,069,700 |
| 04 Jun 2024 | 343.97 | 345.79 | 342.71 | 345.18 | 344.78 | 1,383,500 |
| 03 Jun 2024 | 344.16 | 344.74 | 340.25 | 344.09 | 343.69 | 1,381,500 |
| 31 May 2024 | 342.29 | 342.39 | 336.09 | 342.29 | 341.89 | 964,800 |
| 30 May 2024 | 344.55 | 344.83 | 340.36 | 341.40 | 341.00 | 1,220,900 |
| 29 May 2024 | 344.71 | 347.34 | 344.71 | 345.96 | 345.56 | 2,391,100 |
| 28 May 2024 | 347.34 | 347.83 | 345.64 | 347.56 | 347.15 | 1,575,000 |
| 24 May 2024 | 344.39 | 346.64 | 343.53 | 346.03 | 345.63 | 1,217,700 |
| 23 May 2024 | 347.41 | 348.07 | 342.28 | 343.25 | 342.85 | 960,800 |
| 22 May 2024 | 345.29 | 345.79 | 342.77 | 344.20 | 343.80 | 1,426,700 |
| 21 May 2024 | 343.80 | 345.62 | 343.47 | 345.48 | 345.08 | 1,214,400 |
| 20 May 2024 | 342.99 | 345.17 | 342.81 | 344.73 | 344.33 | 1,098,700 |
| 17 May 2024 | 343.29 | 343.35 | 341.33 | 342.87 | 342.47 | 1,087,600 |
| 16 May 2024 | 344.20 | 345.18 | 342.80 | 342.95 | 342.55 | 2,492,400 |
| 15 May 2024 | 340.27 | 344.21 | 339.89 | 344.03 | 343.63 | 920,900 |
| 14 May 2024 | 336.24 | 339.20 | 336.05 | 338.57 | 338.18 | 584,300 |
| 13 May 2024 | 337.53 | 337.64 | 335.70 | 336.86 | 336.47 | 1,205,600 |
| 10 May 2024 | 337.31 | 338.25 | 335.60 | 336.67 | 336.28 | 710,300 |
| 09 May 2024 | 335.21 | 336.50 | 334.22 | 336.22 | 335.83 | 541,800 |
| 08 May 2024 | 333.95 | 335.83 | 333.87 | 335.19 | 334.80 | 945,100 |
| 07 May 2024 | 336.06 | 336.88 | 335.04 | 335.67 | 335.28 | 964,800 |
| 06 May 2024 | 332.72 | 335.84 | 332.11 | 335.84 | 335.45 | 814,700 |
| 03 May 2024 | 331.49 | 332.14 | 329.52 | 331.50 | 331.11 | 751,900 |
| 02 May 2024 | 324.39 | 326.18 | 321.39 | 325.64 | 325.26 | 887,000 |
| 01 May 2024 | 322.69 | 327.57 | 320.97 | 321.67 | 321.30 | 1,082,400 |
| 30 Apr 2024 | 327.86 | 329.03 | 322.74 | 322.84 | 322.46 | 919,500 |
| 29 Apr 2024 | 329.36 | 329.72 | 326.56 | 328.43 | 328.05 | 771,000 |
| 26 Apr 2024 | 326.44 | 329.12 | 325.69 | 327.99 | 327.61 | 857,400 |
| 25 Apr 2024 | 317.39 | 322.69 | 316.56 | 322.05 | 321.67 | 978,900 |
| 24 Apr 2024 | 326.11 | 326.61 | 322.50 | 324.09 | 323.71 | 686,600 |
| 23 Apr 2024 | 321.18 | 324.60 | 320.68 | 324.03 | 323.65 | 677,500 |
| 22 Apr 2024 | 318.36 | 321.22 | 315.81 | 319.30 | 318.93 | 1,267,900 |
| 19 Apr 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 315.78 | 2,831,200 |
| 18 Apr 2024 | 324.85 | 326.27 | 322.15 | 322.48 | 322.10 | 2,831,800 |
| 17 Apr 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 323.86 | 1,284,200 |
| 16 Apr 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 326.64 | 1,391,600 |
| 15 Apr 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 326.63 | 2,602,800 |
| 12 Apr 2024 | 334.66 | 335.77 | 331.62 | 332.62 | 332.23 | 1,365,000 |
| 11 Apr 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 336.99 | 2,655,800 |
| 10 Apr 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 332.25 | 1,238,800 |
| 09 Apr 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 334.69 | 956,700 |
| 08 Apr 2024 | 335.45 | 336.02 | 333.77 | 334.73 | 334.34 | 1,700,200 |
| 05 Apr 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 334.30 | 1,518,900 |
| 04 Apr 2024 | 337.52 | 338.34 | 330.00 | 330.12 | 329.74 | 846,100 |
| 03 Apr 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 334.43 | 943,200 |
| 02 Apr 2024 | 332.88 | 334.32 | 331.71 | 333.91 | 333.52 | 1,420,200 |
| 01 Apr 2024 | 337.56 | 338.91 | 335.51 | 336.85 | 336.46 | 823,200 |
| 28 Mar 2024 | 337.14 | 337.98 | 336.44 | 337.05 | 336.66 | 1,392,100 |
| 27 Mar 2024 | 338.60 | 338.91 | 335.41 | 337.92 | 337.53 | 1,675,100 |
| 26 Mar 2024 | 339.07 | 339.23 | 336.43 | 336.53 | 336.14 | 1,107,200 |
| 25 Mar 2024 | 337.62 | 338.66 | 336.45 | 337.70 | 337.31 | 765,500 |
| 22 Mar 2024 | 338.67 | 339.91 | 337.99 | 339.01 | 338.61 | 788,000 |
| 21 Mar 2024 | 340.83 | 340.83 | 338.62 | 338.71 | 338.32 | 1,455,800 |
| 21 Mar 2024 | 0.444 Dividend | |||||
| 20 Mar 2024 | 335.78 | 338.87 | 334.69 | 338.86 | 338.02 | 1,978,000 |
| 19 Mar 2024 | 332.13 | 335.41 | 330.66 | 335.13 | 334.30 | 1,138,900 |
| 18 Mar 2024 | 333.91 | 335.71 | 332.88 | 332.96 | 332.14 | 1,146,900 |
| 15 Mar 2024 | 330.60 | 331.92 | 329.18 | 330.09 | 329.27 | 1,639,800 |
| 14 Mar 2024 | 335.20 | 335.68 | 332.08 | 333.91 | 333.08 | 1,631,700 |
| 13 Mar 2024 | 334.78 | 334.78 | 332.85 | 333.66 | 332.83 | 1,380,600 |
| 12 Mar 2024 | 331.41 | 335.30 | 329.42 | 334.99 | 334.16 | 957,600 |
| 11 Mar 2024 | 329.90 | 330.39 | 328.07 | 329.41 | 328.59 | 1,063,400 |
| 08 Mar 2024 | 335.35 | 337.74 | 330.47 | 330.90 | 330.08 | 752,000 |
| 07 Mar 2024 | 332.40 | 336.15 | 331.07 | 334.71 | 333.88 | 984,800 |
| 06 Mar 2024 | 331.26 | 331.88 | 328.79 | 330.24 | 329.42 | 1,368,700 |
| 05 Mar 2024 | 331.72 | 331.72 | 326.70 | 328.47 | 327.66 | 1,059,200 |
| 04 Mar 2024 | 334.53 | 335.33 | 333.62 | 333.76 | 332.93 | 1,214,700 |
| 01 Mar 2024 | 331.96 | 335.46 | 331.55 | 335.15 | 334.32 | 883,800 |
| 29 Feb 2024 | 330.63 | 332.32 | 328.74 | 331.14 | 330.32 | 1,244,500 |
| 28 Feb 2024 | 329.40 | 330.16 | 328.48 | 329.39 | 328.58 | 925,800 |
| 27 Feb 2024 | 330.56 | 330.90 | 328.78 | 330.64 | 329.82 | 825,300 |
| 26 Feb 2024 | 331.51 | 332.06 | 330.12 | 330.21 | 329.39 | 904,700 |
| 23 Feb 2024 | 332.70 | 333.68 | 330.07 | 330.93 | 330.11 | 1,148,600 |
| 22 Feb 2024 | 327.97 | 331.69 | 327.62 | 331.28 | 330.46 | 894,700 |
| 21 Feb 2024 | 320.37 | 321.56 | 318.72 | 321.51 | 320.71 | 575,100 |
| 20 Feb 2024 | 323.49 | 324.64 | 320.00 | 322.36 | 321.56 | 739,700 |
| 16 Feb 2024 | 328.14 | 328.19 | 325.01 | 325.62 | 324.81 | 1,135,600 |
| 15 Feb 2024 | 327.26 | 327.78 | 325.32 | 327.67 | 326.86 | 1,642,500 |
| 14 Feb 2024 | 325.61 | 327.34 | 323.79 | 327.10 | 326.29 | 1,263,200 |
| 13 Feb 2024 | 322.14 | 325.27 | 321.14 | 323.23 | 322.43 | 2,291,000 |
| 12 Feb 2024 | 329.50 | 330.56 | 327.20 | 327.94 | 327.13 | 1,848,300 |
| 09 Feb 2024 | 327.36 | 330.03 | 326.98 | 329.48 | 328.66 | 1,130,800 |
| 08 Feb 2024 | 325.87 | 326.68 | 325.57 | 326.16 | 325.35 | 2,242,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.