UK markets closed

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
336.67+0.45 (+0.13%)
At close: 04:00PM EDT
336.67 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024337.31338.25335.60336.67336.67710,300
09 May 2024335.21336.50334.22336.22336.22541,800
08 May 2024333.95335.83333.87335.19335.19945,100
07 May 2024336.06336.88335.04335.67335.67964,800
06 May 2024332.72335.84332.11335.84335.84814,700
03 May 2024331.49332.14329.52331.50331.50751,900
02 May 2024324.39326.18321.39325.64325.64887,000
01 May 2024322.69327.57320.97321.67321.671,082,400
30 Apr 2024327.86329.03322.74322.84322.84919,500
29 Apr 2024329.36329.72326.56328.43328.43771,000
26 Apr 2024326.44329.12325.69327.99327.99857,400
25 Apr 2024317.39322.69316.56322.05322.05978,900
24 Apr 2024326.11326.61322.50324.09324.09686,600
23 Apr 2024321.18324.60320.68324.03324.03677,500
22 Apr 2024318.36321.22315.81319.30319.301,267,900
19 Apr 2024321.87322.25315.24316.15316.152,831,200
18 Apr 2024324.85326.27322.15322.48322.482,831,800
17 Apr 2024328.92329.08323.36324.24324.241,284,200
16 Apr 2024327.34329.22326.23327.02327.021,391,600
15 Apr 2024335.59335.59326.61327.01327.012,602,800
12 Apr 2024334.66335.77331.62332.62332.621,365,000
11 Apr 2024334.01338.12332.03337.38337.382,655,800
10 Apr 2024331.09333.48330.94332.64332.641,238,800
09 Apr 2024336.26336.33331.53335.08335.08956,700
08 Apr 2024335.45336.02333.77334.73334.731,700,200
05 Apr 2024331.65336.19331.30334.69334.691,518,900
04 Apr 2024337.52338.34330.00330.12330.12846,100
03 Apr 2024332.87336.22332.87334.82334.82943,200
02 Apr 2024332.88334.32331.71333.91333.911,420,200
01 Apr 2024337.56338.91335.51336.85336.85823,200
28 Mar 2024337.14337.98336.44337.05337.051,392,100
27 Mar 2024338.60338.91335.41337.92337.921,675,100
26 Mar 2024339.07339.23336.43336.53336.531,107,200
25 Mar 2024337.62338.66336.45337.70337.70765,500
22 Mar 2024338.67339.91337.99339.01339.01788,000
21 Mar 2024340.83340.83338.62338.71338.711,455,800
21 Mar 20240.444 Dividend
20 Mar 2024335.78338.87334.69338.86338.421,978,000
19 Mar 2024332.13335.41330.66335.13334.691,138,900
18 Mar 2024333.91335.71332.88332.96332.521,146,900
15 Mar 2024330.60331.92329.18330.09329.661,639,800
14 Mar 2024335.20335.68332.08333.91333.471,631,700
13 Mar 2024334.78334.78332.85333.66333.221,380,600
12 Mar 2024331.41335.30329.42334.99334.55957,600
11 Mar 2024329.90330.39328.07329.41328.981,063,400
08 Mar 2024335.35337.74330.47330.90330.47752,000
07 Mar 2024332.40336.15331.07334.71334.27984,800
06 Mar 2024331.26331.88328.79330.24329.811,368,700
05 Mar 2024331.72331.72326.70328.47328.041,059,200
04 Mar 2024334.53335.33333.62333.76333.321,214,700
01 Mar 2024331.96335.46331.55335.15334.71883,800
29 Feb 2024330.63332.32328.74331.14330.711,244,500
28 Feb 2024329.40330.16328.48329.39328.96925,800
27 Feb 2024330.56330.90328.78330.64330.21825,300
26 Feb 2024331.51332.06330.12330.21329.78904,700
23 Feb 2024332.70333.68330.07330.93330.501,148,600
22 Feb 2024327.97331.69327.62331.28330.85894,700
21 Feb 2024320.37321.56318.72321.51321.09575,100
20 Feb 2024323.49324.64320.00322.36321.94739,700
16 Feb 2024328.14328.19325.01325.62325.191,135,600
15 Feb 2024327.26327.78325.32327.67327.241,642,500
14 Feb 2024325.61327.34323.79327.10326.671,263,200
13 Feb 2024322.14325.27321.14323.23322.812,291,000
12 Feb 2024329.50330.56327.20327.94327.511,848,300
09 Feb 2024327.36330.03326.98329.48329.051,130,800
08 Feb 2024325.87326.68325.57326.16325.732,242,700
07 Feb 2024323.29326.00323.06325.59325.161,504,800
06 Feb 2024322.10322.67319.52321.47321.051,075,900
05 Feb 2024321.79322.12318.93321.09320.671,588,900
02 Feb 2024316.27322.24315.88321.38320.961,465,100
01 Feb 2024312.08315.34311.97315.14314.731,550,400
31 Jan 2024314.17315.37310.51310.56310.152,320,300
30 Jan 2024318.26318.72316.69317.30316.881,525,200
29 Jan 2024315.62318.64315.15318.57318.151,549,800
26 Jan 2024315.04316.60314.55315.23314.821,763,700
25 Jan 2024315.73316.97313.79315.61315.201,389,600
24 Jan 2024316.29318.03314.89315.21314.802,210,900
23 Jan 2024313.82314.18312.52314.02313.611,509,700
22 Jan 2024313.74314.70312.81313.23312.821,740,000
19 Jan 2024309.39312.38308.38312.23311.822,035,700
18 Jan 2024305.91308.03304.85307.83307.431,513,200
17 Jan 2024303.24303.99301.21303.74303.341,259,700
16 Jan 2024304.79306.41303.67305.14304.742,182,800
12 Jan 2024305.72306.54304.49305.56305.161,170,300
11 Jan 2024305.70306.74301.90305.22304.821,757,800
10 Jan 2024301.93305.28301.93304.79304.39950,900
09 Jan 2024299.24302.25298.87301.67301.271,073,000
08 Jan 2024295.74300.98295.74300.81300.421,719,200
05 Jan 2024294.89296.68293.79294.77294.381,729,500
04 Jan 2024294.75297.24294.41294.43294.041,415,600
03 Jan 2024296.91297.76295.41295.75295.361,243,600
02 Jan 2024300.34300.77296.94298.67298.282,814,000
29 Dec 2023304.29304.68301.78303.17302.771,189,000
28 Dec 2023304.72305.35304.05304.21303.811,117,300
27 Dec 2023303.82304.58303.36304.13303.731,332,200
26 Dec 2023302.99304.34302.99303.85303.45941,700
22 Dec 2023303.21303.93301.50302.79302.391,669,600
21 Dec 2023301.83302.79300.10302.54302.141,048,400
20 Dec 2023303.18304.74299.37299.52299.131,182,700
20 Dec 20230.604 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...