iShares Russell 1000 Growth (IWF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.74 | 1.91550968892 | 404.07 | 413.14 | 396.96 | 1241479 | 403.84503789 | SP |
| 4 | -0.19 | -0.0461165048544 | 412 | 419.5263 | 396.96 | 1465061 | 410.1738366 | SP |
| 12 | 30.11 | 7.88839402672 | 381.7 | 419.5263 | 373.89 | 1316130 | 398.19720457 | SP |
| 26 | 33.28 | 8.79190552928 | 378.53 | 419.5263 | 322.645 | 1265134 | 379.10256501 | SP |
| 52 | 116.07 | 39.247311828 | 295.74 | 419.5263 | 295.74 | 1277050 | 356.33232651 | SP |
| 156 | 118.45 | 40.3770111808 | 293.36 | 419.5263 | 202.05 | 1670528 | 275.16552041 | SP |
| 260 | 235.95 | 134.16922552 | 175.86 | 419.5263 | 128.23 | 1688410 | 255.41244741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 407.21 | 6.54 | 1.63 | 403 | 407.705 | 402.6 | 1083438 |
| 1735860600 | 400.67 | -0.91 | -0.23 | 403.21 | 405.71 | 396.96 | 1240873 |
| 1735687800 | 401.58 | -3.62 | -0.89 | 406.29 | 406.61 | 400.82 | 912027 |
| 1735601400 | 405.2 | -4.89 | -1.19 | 404.07 | 408.1625 | 402.2557 | 1793726 |
| 1735342200 | 410.09 | -6.03 | -1.45 | 413.53 | 413.66 | 406.46 | 1474757 |
| 1735255800 | 416.12 | -0.62 | -0.15 | 415.62 | 417.28 | 413.6142 | 1120102 |
| 1735077840 | 416.74 | 5.29 | 1.29 | 412.39 | 416.74 | 412.27 | 601926 |
| 1734996600 | 411.45 | 4.12 | 1.01 | 408.45 | 411.67 | 405.65 | 1404053 |
| 1734737400 | 407.33 | 4.35 | 1.08 | 400.52 | 411.48 | 399.31 | 2709921 |
| 1734651000 | 402.98 | 0.04 | 0.01 | 407.52 | 407.8775 | 402.78 | 1605536 |
| 1734564600 | 402.94 | -14.14 | -3.39 | 416.96 | 418.685 | 401.91 | 2054086 |
| 1734478200 | 417.08 | -1.86 | -0.44 | 416.7 | 418.0772 | 414.91 | 1256972 |
| 1734391800 | 418.94 | 4.9 | 1.18 | 416 | 419.5263 | 415.23 | 3693550 |
| 1734132600 | 414.04 | 0.77 | 0.19 | 415.61 | 416.955 | 412.04 | 822928 |
| 1734046200 | 413.27 | -2.57 | -0.62 | 414.4 | 415.48 | 413.13 | 987540 |
| 1733959800 | 415.84 | 6.86 | 1.68 | 411.7 | 416.2638 | 411.7 | 1261880 |
| 1733873400 | 408.98 | -1.11 | -0.27 | 410.94 | 413.16 | 407.85 | 1073719 |
| 1733787000 | 410.09 | -2.69 | -0.65 | 412 | 412.56 | 408.77 | 1597870 |
| 1733527800 | 412.78 | 3.09 | 0.75 | 410.37 | 413.04 | 410 | 1212563 |
| 1733441400 | 409.69 | -0.25 | -0.06 | 410.2 | 411.2798 | 409.34 | 1012756 |
| 1733355000 | 409.94 | 5.74 | 1.42 | 407.04 | 410.145 | 406.67 | 1584502 |
| 1733268600 | 404.2 | 2.36 | 0.59 | 401.38 | 404.48 | 400.8206 | 2556688 |
| 1733182200 | 401.84 | 3.46 | 0.87 | 399.27 | 402.58 | 399.2 | 1996705 |
| 1732917840 | 398.38 | 3.04 | 0.77 | 395.91 | 399.08 | 395.22 | 575778 |
| 1732750200 | 395.34 | -2.63 | -0.66 | 396.98 | 397.01 | 392.94 | 1216081 |
| 1732663800 | 397.97 | 3.66 | 0.93 | 396.01 | 398.35 | 395.99 | 919230 |
| 1732577400 | 394.31 | 0.19 | 0.05 | 396.73 | 397.99 | 392.5702 | 977541 |
| 1732318200 | 394.12 | 0.4 | 0.10 | 393.31 | 394.79 | 392.1468 | 1241495 |
| 1732231800 | 393.72 | 0.96 | 0.24 | 395.28 | 395.93 | 388.405 | 1522925 |
| 1732145400 | 392.76 | -0.64 | -0.16 | 393.59 | 393.59 | 388.028 | 1300746 |
| 1732059000 | 393.4 | 4.34 | 1.12 | 387.09 | 393.57 | 387.03 | 690961 |
| 1731972600 | 389.06 | 1.51 | 0.39 | 388.13 | 390.52 | 386.655 | 1544214 |
| 1731713400 | 387.55 | -8.25 | -2.08 | 392.23 | 392.29 | 385.895 | 2177859 |
| 1731627000 | 395.8 | -2.57 | -0.65 | 398.44 | 398.77 | 395.185 | 983619 |
| 1731540600 | 398.37 | -0.42 | -0.11 | 398.81 | 400.85 | 397.06 | 954939 |
| 1731454200 | 398.79 | 0.31 | 0.08 | 398.56 | 399.635 | 396.45 | 1988435 |
| 1731367800 | 398.48 | -0.15 | -0.04 | 399.63 | 399.98 | 396.51 | 1616409 |
| 1731108600 | 398.63 | 1.31 | 0.33 | 397.12 | 399.53 | 397.085 | 1662567 |
| 1731022200 | 397.32 | 6.69 | 1.71 | 392.94 | 397.67 | 392.88 | 1414022 |
| 1730935800 | 390.63 | 9.83 | 2.58 | 387.48 | 390.92 | 386.02 | 1350232 |
| 1730849400 | 380.8 | 5.23 | 1.39 | 376.59 | 381.165 | 376.59 | 1337088 |
| 1730763000 | 375.57 | -1.24 | -0.33 | 376.49 | 377.97 | 374.605 | 726108 |
| 1730500200 | 376.81 | 2.85 | 0.76 | 375.94 | 379.659 | 375.72 | 809021 |
| 1730413800 | 373.96 | -11.16 | -2.90 | 380.97 | 380.97 | 373.89 | 1225880 |
| 1730327400 | 385.12 | -1.73 | -0.45 | 386.53 | 388.029 | 384.175 | 954183 |
| 1730241000 | 386.85 | 3.2 | 0.83 | 383.67 | 387.615 | 382.64 | 1582107 |
| 1730154600 | 383.65 | 0.88 | 0.23 | 385.97 | 386.45 | 383.37 | 825243 |
| 1729895400 | 382.77 | 1.53 | 0.40 | 382.68 | 386.245 | 382.32 | 1276724 |
| 1729809000 | 381.24 | 2.58 | 0.68 | 380.66 | 381.6084 | 378.97 | 1013469 |
| 1729722600 | 378.66 | -5.86 | -1.52 | 383.03 | 383.29 | 376.09 | 842922 |
| 1729636200 | 384.52 | 0.34 | 0.09 | 382.11 | 385.67 | 381.41 | 887619 |
| 1729549800 | 384.18 | 1.36 | 0.36 | 381.97 | 384.31 | 381 | 923963 |
| 1729290600 | 382.82 | 2.07 | 0.54 | 383.2 | 383.65 | 382.105 | 757253 |
| 1729204200 | 380.75 | 0.5 | 0.13 | 384.01 | 384.44 | 380.63 | 1567094 |
| 1729117800 | 380.25 | 0.34 | 0.09 | 379.74 | 380.73 | 377.07 | 1030890 |
| 1729031400 | 379.91 | -3.66 | -0.95 | 384.38 | 384.66 | 378.465 | 1543530 |
| 1728945000 | 383.57 | 3.56 | 0.94 | 381.7 | 384.4749 | 381.7 | 1173132 |
| 1728685800 | 380.01 | 0.75 | 0.20 | 378.37 | 380.77 | 377.81 | 2582672 |
| 1728599400 | 379.26 | -0.07 | -0.02 | 377.62 | 380.35 | 376.8302 | 1028774 |
| 1728513000 | 379.33 | 2.63 | 0.70 | 376.75 | 379.6 | 375.87 | 1221416 |
| 1728426600 | 376.7 | 6.01 | 1.62 | 373 | 377.05 | 372.69 | 1022486 |
| 1728340200 | 370.69 | -4.06 | -1.08 | 373.37 | 374.295 | 370.04 | 1044830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
