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

Markets:

Overview

News

Currencies

International

Treasuries

iShares Russell 1000 Growth Fund (NY:IWF)

446.26 +1.05 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	446.35	448.40	445.25	446.26	1,097,104	+1.05(+0.24%)
Apr 09, 2026	442.98	445.96	439.93	445.21	1,138,321	+2.06(+0.46%)
Apr 08, 2026	447.31	448.06	441.23	443.15	1,328,333	+11.18(+2.59%)
Apr 07, 2026	430.21	432.25	424.04	431.97	1,421,190	+0.23(+0.05%)
Apr 06, 2026	430.30	432.89	429.14	431.74	1,926,566	+1.70(+0.40%)
Apr 02, 2026	423.34	431.38	421.17	430.04	2,505,553	-0.07(-0.02%)
Apr 01, 2026	429.83	432.94	427.83	430.11	4,132,915	+3.71(+0.87%)
Mar 31, 2026	416.06	427.46	416.06	426.40	3,778,567	+15.49(+3.77%)
Mar 30, 2026	416.24	416.66	408.92	410.91	3,341,464	-1.90(-0.46%)
Mar 27, 2026	419.96	419.98	411.97	412.81	4,474,100	-9.54(-2.26%)
Mar 26, 2026	428.63	430.51	422.14	422.35	2,289,934	-9.85(-2.28%)
Mar 25, 2026	434.00	436.22	431.07	432.20	2,627,936	+2.78(+0.65%)
Mar 24, 2026	431.18	432.31	428.47	429.42	2,082,708	-4.60(-1.06%)
Mar 23, 2026	434.74	438.83	432.71	434.02	2,677,835	+6.58(+1.54%)
Mar 20, 2026	434.08	434.08	424.99	427.44	5,367,746	-7.98(-1.83%)
Mar 19, 2026	433.73	437.45	431.80	435.42	3,652,213	-1.62(-0.37%)
Mar 18, 2026	442.07	443.38	436.90	437.04	1,859,686	-6.67(-1.50%)
Mar 17, 2026	444.86	447.08	442.94	443.71	2,153,768	+0.15(+0.03%)
Mar 16, 2026	442.69	446.25	441.82	443.56	4,120,162	+5.27(+1.20%)
Mar 13, 2026	444.77	447.18	437.70	438.29	4,347,187	-5.01(-1.13%)
Mar 12, 2026	448.26	448.67	443.17	443.30	7,472,805	-8.02(-1.78%)
Mar 11, 2026	452.57	455.24	449.08	451.32	2,836,892	-0.05(-0.01%)
Mar 10, 2026	452.29	455.29	449.49	451.37	4,045,432	-1.07(-0.24%)
Mar 09, 2026	442.40	453.47	440.90	452.44	5,138,669	+5.38(+1.20%)
Mar 06, 2026	447.14	450.91	445.60	447.06	3,103,933	-5.96(-1.32%)
Mar 05, 2026	451.78	455.05	448.05	453.02	4,614,841	-0.04(-0.01%)
Mar 04, 2026	449.80	454.85	449.13	453.06	3,053,188	+4.40(+0.98%)
Mar 03, 2026	443.87	450.20	440.49	448.66	7,216,296	-2.81(-0.62%)
Mar 02, 2026	444.06	453.10	443.57	451.47	5,909,765	+1.28(+0.28%)
Feb 27, 2026	448.38	451.31	447.32	450.19	4,784,925	-3.96(-0.87%)
Feb 26, 2026	458.27	458.27	449.76	454.15	9,512,364	-4.35(-0.95%)
Feb 25, 2026	454.85	458.86	454.59	458.50	3,977,860	+5.84(+1.29%)
Feb 24, 2026	447.08	453.05	445.49	452.66	2,963,888	+4.67(+1.04%)
Feb 23, 2026	453.02	453.85	446.21	447.99	2,614,147	-5.87(-1.29%)
Feb 20, 2026	448.58	455.49	448.13	453.86	5,208,157	+3.12(+0.69%)
Feb 19, 2026	450.13	452.20	448.38	450.74	3,514,237	-1.43(-0.32%)
Feb 18, 2026	450.46	454.82	449.20	452.17	3,151,646	+2.82(+0.63%)
Feb 17, 2026	445.82	451.47	442.82	449.35	3,305,674	+2.18(+0.49%)
Feb 13, 2026	449.72	451.51	445.87	447.17	3,078,825	-1.79(-0.40%)
Feb 12, 2026	459.41	459.78	448.06	448.96	2,158,785	-8.96(-1.96%)
Feb 11, 2026	463.14	463.30	455.73	457.92	2,007,328	-1.60(-0.35%)
Feb 10, 2026	462.80	463.66	459.10	459.52	3,508,477	-1.46(-0.32%)
Feb 09, 2026	456.32	462.67	455.14	460.98	4,268,332	+4.14(+0.91%)
Feb 06, 2026	449.38	457.85	448.27	456.84	2,385,052	+10.73(+2.41%)
Feb 05, 2026	449.87	452.38	444.92	446.11	3,792,581	-7.83(-1.72%)
Feb 04, 2026	459.31	459.31	449.40	453.94	5,210,752	-5.24(-1.14%)
Feb 03, 2026	468.52	468.52	455.31	459.18	3,964,903	-8.30(-1.78%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares Russell 1000 Growth Fund (NY:IWF)

Historical Prices