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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 Growth ETF (NY:IWF)

401.95 +2.52 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 397.64 402.19 396.58 401.95 1,405,375 +2.52(+0.63%)
May 30, 2025 399.16 400.55 393.89 399.43 1,848,696 -0.34(-0.09%)
May 29, 2025 404.24 404.53 397.86 399.77 913,373 +1.43(+0.36%)
May 28, 2025 400.68 402.09 397.93 398.34 1,432,522 -1.75(-0.44%)
May 27, 2025 396.08 400.35 395.35 400.09 1,625,182 +9.49(+2.43%)
May 23, 2025 388.30 392.96 388.30 390.60 1,459,053 -3.89(-0.99%)
May 22, 2025 393.65 397.47 392.87 394.49 1,453,072 +0.95(+0.24%)
May 21, 2025 396.68 401.14 392.21 393.54 902,788 -5.93(-1.48%)
May 20, 2025 399.79 400.46 396.94 399.47 878,196 -2.21(-0.55%)
May 19, 2025 396.06 401.93 396.06 401.68 1,580,584 +0.33(+0.08%)
May 16, 2025 400.89 401.52 397.87 401.35 897,000 +2.12(+0.53%)
May 15, 2025 397.69 401.00 396.19 399.23 1,340,234 -0.39(-0.10%)
May 14, 2025 398.01 400.40 397.52 399.62 1,002,448 +2.95(+0.74%)
May 13, 2025 392.23 398.09 391.25 396.67 1,249,223 +5.93(+1.52%)
May 12, 2025 389.23 390.91 385.44 390.74 2,377,117 +15.99(+4.27%)
May 09, 2025 376.57 377.94 373.58 374.75 1,676,751 -0.71(-0.19%)
May 08, 2025 376.00 378.90 372.39 375.46 2,137,055 +2.97(+0.80%)
May 07, 2025 371.72 374.25 367.58 372.49 1,468,729 +1.26(+0.34%)
May 06, 2025 370.35 374.30 369.41 371.23 992,725 -3.49(-0.93%)
May 05, 2025 373.79 377.19 373.79 374.72 1,644,705 -2.21(-0.59%)
May 02, 2025 375.44 378.64 374.18 376.93 896,693 +5.31(+1.43%)
May 01, 2025 373.59 376.28 371.25 371.62 1,089,778 +4.83(+1.32%)
Apr 30, 2025 360.19 368.03 356.98 366.79 1,441,676 +0.07(+0.02%)
Apr 29, 2025 362.67 367.62 362.65 366.72 950,734 +2.24(+0.61%)
Apr 28, 2025 365.50 366.47 359.84 364.48 1,069,882 -0.30(-0.08%)
Apr 25, 2025 360.20 365.42 359.05 364.78 1,826,534 +5.41(+1.51%)
Apr 24, 2025 351.08 359.78 350.56 359.37 1,444,955 +9.86(+2.82%)
Apr 23, 2025 353.06 356.48 348.19 349.51 1,609,209 +8.21(+2.41%)
Apr 22, 2025 336.57 343.73 335.60 341.30 1,186,320 +8.76(+2.63%)
Apr 21, 2025 336.93 337.57 328.33 332.54 4,590,826 -9.08(-2.66%)
Apr 17, 2025 344.54 345.00 339.86 341.62 1,815,249 -0.04(-0.01%)
Apr 16, 2025 345.06 347.93 336.77 341.66 3,430,707 -10.55(-3.00%)
Apr 15, 2025 352.57 355.55 350.90 352.21 1,119,889 +0.00(+0.00%)
Apr 14, 2025 358.60 358.92 349.00 352.21 1,940,811 +2.19(+0.63%)
Apr 11, 2025 342.37 351.37 340.35 350.02 4,061,717 +6.16(+1.79%)
Apr 10, 2025 348.30 349.99 332.95 343.86 3,290,734 -13.80(-3.86%)
Apr 09, 2025 320.13 359.73 319.28 357.66 3,311,220 +37.24(+11.62%)
Apr 08, 2025 338.98 342.02 315.57 320.42 4,813,388 -5.61(-1.72%)
Apr 07, 2025 312.55 336.08 308.67 326.03 5,243,535 +0.36(+0.11%)
Apr 04, 2025 335.59 337.93 325.76 325.67 4,863,469 -20.78(-6.00%)
Apr 03, 2025 350.04 352.81 345.86 346.45 2,610,426 -20.41(-5.56%)
Apr 02, 2025 358.71 369.58 358.44 366.86 1,198,543 +2.98(+0.82%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.