Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

iShares Russell 1000 Growth ETF (NY: IWF )

360.07 -7.85 (-2.13%)

Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	367.20	367.50	358.94	360.07	1,476,098	-7.85(-2.13%)
Mar 12, 2025	369.42	370.83	363.43	367.92	2,406,171	+4.94(+1.36%)
Mar 11, 2025	362.71	368.29	359.31	362.98	3,128,798	-0.90(-0.25%)
Mar 10, 2025	371.78	371.91	360.38	363.88	1,807,785	-14.97(-3.95%)
Mar 07, 2025	376.03	380.30	369.93	378.85	1,536,099	+1.61(+0.43%)
Mar 06, 2025	381.03	385.46	375.46	377.24	2,486,229	-10.80(-2.78%)
Mar 05, 2025	382.79	389.12	379.61	388.04	2,449,152	+5.66(+1.48%)
Mar 04, 2025	380.70	388.76	375.93	382.38	2,208,610	-2.48(-0.64%)
Mar 03, 2025	395.81	397.16	381.93	384.86	2,735,320	-9.74(-2.47%)
Feb 28, 2025	387.02	394.87	384.39	394.60	1,588,768	+7.00(+1.81%)
Feb 27, 2025	401.09	401.85	387.45	387.60	1,275,134	-10.57(-2.65%)
Feb 26, 2025	398.46	402.52	395.94	398.17	1,304,170	+1.45(+0.37%)
Feb 25, 2025	400.02	400.49	392.68	396.72	2,863,340	-4.02(-1.00%)
Feb 24, 2025	406.39	407.77	400.18	400.74	1,061,894	-4.14(-1.02%)
Feb 21, 2025	414.37	414.73	404.57	404.88	1,274,172	-9.40(-2.27%)
Feb 20, 2025	415.90	415.90	410.92	414.28	834,003	-2.20(-0.53%)
Feb 19, 2025	415.48	417.17	413.65	416.48	725,583	+0.15(+0.04%)
Feb 18, 2025	417.54	418.04	413.76	416.33	867,945	-0.04(-0.01%)
Feb 14, 2025	415.76	416.91	414.86	416.37	698,493	+0.61(+0.15%)
Feb 13, 2025	411.07	416.06	410.54	415.76	962,598	+5.14(+1.25%)
Feb 12, 2025	406.63	411.46	406.03	410.62	1,153,792	-0.43(-0.10%)
Feb 11, 2025	410.07	412.55	409.48	411.05	1,009,417	-1.21(-0.29%)
Feb 10, 2025	410.98	413.32	410.49	412.26	738,794	+4.15(+1.02%)
Feb 07, 2025	412.90	414.88	407.55	408.11	1,135,178	-4.77(-1.16%)
Feb 06, 2025	411.01	413.14	410.16	412.88	1,434,065	+2.38(+0.58%)
Feb 05, 2025	407.72	410.69	406.56	410.50	1,017,111	+0.19(+0.05%)
Feb 04, 2025	405.73	410.31	405.52	410.31	2,050,281	+5.27(+1.30%)
Feb 03, 2025	401.27	407.52	399.80	405.04	1,108,832	-4.27(-1.04%)
Jan 31, 2025	414.06	416.46	408.39	409.31	1,113,460	-1.42(-0.35%)
Jan 30, 2025	410.12	412.55	406.26	410.73	2,375,766	+1.17(+0.29%)
Jan 29, 2025	411.12	411.20	406.64	409.56	1,167,185	-2.94(-0.71%)
Jan 28, 2025	405.10	413.16	402.78	412.50	2,133,962	+8.85(+2.19%)
Jan 27, 2025	400.59	406.55	400.08	403.65	3,156,129	-11.84(-2.85%)
Jan 24, 2025	418.28	419.00	414.32	415.49	759,355	-1.77(-0.42%)
Jan 23, 2025	413.86	417.49	413.74	417.26	1,455,628	+1.65(+0.40%)
Jan 22, 2025	413.54	416.96	413.42	415.61	728,179	+5.85(+1.43%)
Jan 21, 2025	408.80	410.18	405.61	409.76	1,845,922	+2.78(+0.68%)
Jan 17, 2025	408.15	408.74	405.26	406.98	1,859,316	+4.93(+1.23%)
Jan 16, 2025	406.62	406.62	401.82	402.05	3,373,798	-2.85(-0.70%)
Jan 15, 2025	401.21	405.59	400.17	404.90	2,775,993	+9.60(+2.43%)
Jan 14, 2025	399.48	399.91	392.90	395.30	924,655	-1.37(-0.35%)
Jan 13, 2025	392.88	397.00	391.80	396.67	2,073,630	-1.48(-0.37%)
Jan 10, 2025	401.69	401.85	395.32	398.15	1,380,493	-6.23(-1.54%)
Jan 08, 2025	404.64	405.90	400.97	404.38	1,631,381	+0.59(+0.15%)
Jan 07, 2025	413.04	413.38	402.55	403.79	1,286,683	-8.17(-1.98%)
Jan 06, 2025	411.52	414.67	410.08	411.96	2,955,583	+4.75(+1.17%)
Jan 03, 2025	403.00	407.70	402.60	407.21	1,186,980	+6.54(+1.63%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares Russell 1000 Growth ETF (NY: IWF )

Historical Prices