Canada markets open in 9 hours 26 minutes

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
351.73+0.48 (+0.14%)
At close: 04:00PM EDT
352.45 +0.72 (+0.20%)
After hours: 06:12PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 2024352.19352.71350.43351.73351.73787,700
Jun 05, 2024347.48351.32346.84351.25351.252,069,700
Jun 04, 2024343.97345.79342.71345.18345.181,383,500
Jun 03, 2024344.16344.74340.25344.09344.091,381,500
May 31, 2024342.29342.39336.09342.29342.29964,800
May 30, 2024344.55344.83340.36341.40341.401,220,900
May 29, 2024344.71347.34344.71345.96345.962,391,100
May 28, 2024347.34347.83345.64347.56347.561,575,000
May 24, 2024344.39346.64343.53346.03346.031,217,700
May 23, 2024347.41348.07342.28343.25343.25960,800
May 22, 2024345.29345.79342.77344.20344.201,426,700
May 21, 2024343.80345.62343.47345.48345.481,214,400
May 20, 2024342.99345.17342.81344.73344.731,098,700
May 17, 2024343.29343.35341.33342.87342.871,087,600
May 16, 2024344.20345.18342.80342.95342.952,492,400
May 15, 2024340.27344.21339.89344.03344.03920,900
May 14, 2024336.24339.20336.05338.57338.57584,300
May 13, 2024337.53337.64335.70336.86336.861,205,600
May 10, 2024337.31338.25335.60336.67336.67710,300
May 09, 2024335.21336.50334.22336.22336.22541,800
May 08, 2024333.95335.83333.87335.19335.19945,100
May 07, 2024336.06336.88335.04335.67335.67964,800
May 06, 2024332.72335.84332.11335.84335.84814,700
May 03, 2024331.49332.14329.52331.50331.50751,900
May 02, 2024324.39326.18321.39325.64325.64887,000
May 01, 2024322.69327.57320.97321.67321.671,082,400
Apr 30, 2024327.86329.03322.74322.84322.84919,500
Apr 29, 2024329.36329.72326.56328.43328.43771,000
Apr 26, 2024326.44329.12325.69327.99327.99857,400
Apr 25, 2024317.39322.69316.56322.05322.05978,900
Apr 24, 2024326.11326.61322.50324.09324.09686,600
Apr 23, 2024321.18324.60320.68324.03324.03677,500
Apr 22, 2024318.36321.22315.81319.30319.301,267,900
Apr 19, 2024321.87322.25315.24316.15316.152,831,200
Apr 18, 2024324.85326.27322.15322.48322.482,831,800
Apr 17, 2024328.92329.08323.36324.24324.241,284,200
Apr 16, 2024327.34329.22326.23327.02327.021,391,600
Apr 15, 2024335.59335.59326.61327.01327.012,602,800
Apr 12, 2024334.66335.77331.62332.62332.621,365,000
Apr 11, 2024334.01338.12332.03337.38337.382,655,800
Apr 10, 2024331.09333.48330.94332.64332.641,238,800
Apr 09, 2024336.26336.33331.53335.08335.08956,700
Apr 08, 2024335.45336.02333.77334.73334.731,700,200
Apr 05, 2024331.65336.19331.30334.69334.691,518,900
Apr 04, 2024337.52338.34330.00330.12330.12846,100
Apr 03, 2024332.87336.22332.87334.82334.82943,200
Apr 02, 2024332.88334.32331.71333.91333.911,420,200
Apr 01, 2024337.56338.91335.51336.85336.85823,200
Mar 28, 2024337.14337.98336.44337.05337.051,392,100
Mar 27, 2024338.60338.91335.41337.92337.921,675,100
Mar 26, 2024339.07339.23336.43336.53336.531,107,200
Mar 25, 2024337.62338.66336.45337.70337.70765,500
Mar 22, 2024338.67339.91337.99339.01339.01788,000
Mar 21, 2024340.83340.83338.62338.71338.711,455,800
Mar 21, 20240.444 Dividend
Mar 20, 2024335.78338.87334.69338.86338.421,978,000
Mar 19, 2024332.13335.41330.66335.13334.691,138,900
Mar 18, 2024333.91335.71332.88332.96332.521,146,900
Mar 15, 2024330.60331.92329.18330.09329.661,639,800
Mar 14, 2024335.20335.68332.08333.91333.471,631,700
Mar 13, 2024334.78334.78332.85333.66333.221,380,600
Mar 12, 2024331.41335.30329.42334.99334.55957,600
Mar 11, 2024329.90330.39328.07329.41328.981,063,400
Mar 08, 2024335.35337.74330.47330.90330.47752,000
Mar 07, 2024332.40336.15331.07334.71334.27984,800
Mar 06, 2024331.26331.88328.79330.24329.811,368,700
Mar 05, 2024331.72331.72326.70328.47328.041,059,200
Mar 04, 2024334.53335.33333.62333.76333.321,214,700
Mar 01, 2024331.96335.46331.55335.15334.71883,800
Feb 29, 2024330.63332.32328.74331.14330.711,244,500
Feb 28, 2024329.40330.16328.48329.39328.96925,800
Feb 27, 2024330.56330.90328.78330.64330.21825,300
Feb 26, 2024331.51332.06330.12330.21329.78904,700
Feb 23, 2024332.70333.68330.07330.93330.501,148,600
Feb 22, 2024327.97331.69327.62331.28330.85894,700
Feb 21, 2024320.37321.56318.72321.51321.09575,100
Feb 20, 2024323.49324.64320.00322.36321.94739,700
Feb 16, 2024328.14328.19325.01325.62325.191,135,600
Feb 15, 2024327.26327.78325.32327.67327.241,642,500
Feb 14, 2024325.61327.34323.79327.10326.671,263,200
Feb 13, 2024322.14325.27321.14323.23322.812,291,000
Feb 12, 2024329.50330.56327.20327.94327.511,848,300
Feb 09, 2024327.36330.03326.98329.48329.051,130,800
Feb 08, 2024325.87326.68325.57326.16325.732,242,700
Feb 07, 2024323.29326.00323.06325.59325.161,504,800
Feb 06, 2024322.10322.67319.52321.47321.051,075,900
Feb 05, 2024321.79322.12318.93321.09320.671,588,900
Feb 02, 2024316.27322.24315.88321.38320.961,465,100
Feb 01, 2024312.08315.34311.97315.14314.731,550,400
Jan 31, 2024314.17315.37310.51310.56310.152,320,300
Jan 30, 2024318.26318.72316.69317.30316.881,525,200
Jan 29, 2024315.62318.64315.15318.57318.151,549,800
Jan 26, 2024315.04316.60314.55315.23314.821,763,700
Jan 25, 2024315.73316.97313.79315.61315.201,389,600
Jan 24, 2024316.29318.03314.89315.21314.802,210,900
Jan 23, 2024313.82314.18312.52314.02313.611,509,700
Jan 22, 2024313.74314.70312.81313.23312.821,740,000
Jan 19, 2024309.39312.38308.38312.23311.822,035,700
Jan 18, 2024305.91308.03304.85307.83307.431,513,200
Jan 17, 2024303.24303.99301.21303.74303.341,259,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...