iShares Russell 1000 Growth ETF IWF
NYSEArca
$127,12-0,01 (-0,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $127,13 | -0,61 % | $127,78 | $127,78 | $126,96 | 5,33M |
| 2026-10-09 | $127,91 | +0,63 % | $127,99 | $128,14 | $127,48 | 3,55M |
| 2026-10-08 | $127,11 | -1,28 % | $128,12 | $128,60 | $126,44 | 4,74M |
| 2026-10-07 | $128,76 | -0,33 % | $128,27 | $128,85 | $127,87 |
| 2,41M |
| 2026-10-06 | $129,19 | +0,65 % | $129,17 | $129,80 | $128,95 | 2,42M |
| 2026-10-05 | $128,35 | +1,01 % | $127,33 | $128,65 | $127,15 | 7,32M |
| 2026-10-02 | $127,07 | +1,07 % | $127,42 | $127,89 | $126,69 | 3,64M |
| 2026-10-01 | $125,73 | +0,38 % | $125,89 | $126,07 | $124,71 | 3,44M |
| 2026-09-30 | $125,26 | -0,03 % | $125,84 | $126,51 | $125,23 | 3,86M |
| 2026-09-29 | $125,30 | +0,08 % | $125,93 | $126,07 | $124,96 | 2,60M |
| 2026-09-28 | $125,20 | -0,83 % | $125,79 | $126,02 | $124,61 | 3,38M |
| 2026-09-25 | $126,25 | +0,50 % | $125,97 | $126,41 | $125,33 | 2,60M |
| 2026-09-24 | $125,62 | +0,18 % | $124,28 | $125,84 | $124,14 | 3,48M |
| 2026-09-23 | $125,39 | -1,03 % | $126,60 | $126,76 | $125,04 | 3,47M |
| 2026-09-22 | $126,70 | +0,36 % | $126,28 | $126,98 | $126,27 | 3,83M |
| 2026-09-21 | $126,25 | +2,43 % | $124,29 | $126,53 | $124,08 | 4,21M |
| 2026-09-18 | $123,25 | +0,59 % | $123,03 | $123,34 | $122,31 | 6,00M |
| 2026-09-17 | $122,53 | +1,65 % | $122,60 | $122,72 | $122,13 | 6,22M |
| 2026-09-16 | $120,54 | +0,07 % | $121,19 | $121,81 | $119,73 | 3,04M |
| 2026-09-15 | $120,45 | -0,67 % | $121,17 | $121,25 | $120,26 | 7,25M |
| 2026-09-14 | $121,26 | -0,83 % | $120,54 | $121,79 | $120,18 | 4,01M |
| 2026-09-11 | $122,27 | +0,78 % | $122,51 | $122,92 | $122,23 | 2,49M |
| 2026-09-10 | $121,32 | -0,93 % | $121,22 | $121,80 | $120,96 | 3,68M |
| 2026-09-09 | $122,46 | -0,46 % | $122,75 | $122,90 | $122,18 | 2,06M |
| 2026-09-08 | $123,02 | -0,32 % | $123,67 | $123,76 | $122,84 | 3,07M |
| 2026-09-04 | $123,41 | -0,02 % | $123,65 | $124,02 | $123,05 | 3,15M |
| 2026-09-03 | $123,43 | +1,33 % | $122,37 | $123,73 | $122,19 | 3,51M |
| 2026-09-02 | $121,81 | +0,50 % | $121,26 | $122,09 | $120,99 | 3,45M |
| 2026-09-01 | $121,21 | -1,22 % | $121,28 | $122,03 | $120,74 | 4,12M |
| 2026-08-31 | $122,71 | -0,03 % | $122,53 | $122,87 | $122,05 | 4,71M |
| 2026-08-28 | $122,75 | -0,92 % | $123,90 | $124,41 | $122,58 | 3,21M |
| 2026-08-27 | $123,89 | +1,76 % | $123,27 | $124,09 | $122,87 | 3,81M |
| 2026-08-26 | $121,75 | -0,07 % | $121,64 | $122,09 | $121,25 | 2,50M |
| 2026-08-25 | $121,83 | +0,65 % | $122,02 | $122,45 | $121,35 | 3,07M |
| 2026-08-24 | $121,04 | -1,10 % | $121,82 | $122,01 | $120,69 | 3,86M |
| 2026-08-21 | $122,39 | +0,47 % | $122,59 | $122,78 | $121,79 | 4,56M |
| 2026-08-20 | $121,82 | -0,69 % | $122,30 | $122,65 | $121,53 | 3,63M |
| 2026-08-19 | $122,67 | -0,33 % | $123,39 | $123,53 | $122,10 | 2,47M |
| 2026-08-18 | $123,07 | -1,61 % | $123,31 | $123,81 | $122,80 | 2,74M |
| 2026-08-17 | $125,08 | -0,17 % | $125,57 | $125,79 | $125,01 | 3,61M |
| 2026-08-14 | $125,29 | -0,29 % | $125,92 | $125,99 | $124,99 | 2,22M |
| 2026-08-13 | $125,66 | +1,00 % | $124,86 | $126,06 | $124,71 | 2,36M |
| 2026-08-12 | $124,42 | +0,66 % | $125,07 | $125,11 | $124,34 | 3,28M |
| 2026-08-11 | $123,60 | -0,46 % | $124,82 | $124,82 | $123,29 | 3,32M |
| 2026-08-10 | $124,17 | -0,35 % | $124,61 | $124,95 | $123,95 | 3,83M |
| 2026-08-07 | $124,60 | +0,89 % | $124,60 | $124,87 | $123,81 | 1,69M |
| 2026-08-06 | $123,50 | -0,31 % | $123,35 | $124,49 | $123,05 | 3,47M |
| 2026-08-05 | $123,89 | -0,33 % | $125,21 | $125,84 | $123,82 | 2,76M |
| 2026-08-04 | $124,30 | +2,84 % | $122,21 | $124,81 | $122,21 | 3,15M |
| 2026-08-03 | $120,87 | +2,16 % | $118,29 | $121,26 | $118,14 | 3,93M |
| 2026-07-31 | $118,32 | +0,76 % | $118,39 | $118,93 | $116,38 | 4,42M |
| 2026-07-30 | $117,43 | +2,96 % | $115,96 | $117,51 | $115,64 | 4,06M |
| 2026-07-29 | $114,05 | -2,09 % | $116,12 | $117,05 | $113,97 | 3,71M |
| 2026-07-28 | $116,48 | -0,55 % | $116,08 | $116,93 | $114,72 | 3,01M |
| 2026-07-27 | $117,13 | -0,44 % | $119,01 | $119,07 | $116,10 | 3,76M |
| 2026-07-24 | $117,65 | -0,79 % | $118,38 | $119,08 | $117,23 | 3,99M |
| 2026-07-23 | $118,59 | -1,93 % | $118,80 | $119,57 | $117,78 | 3,41M |
| 2026-07-22 | $120,92 | -0,34 % | $120,45 | $121,69 | $120,38 | 4,90M |
| 2026-07-21 | $121,33 | +1,56 % | $121,00 | $121,48 | $120,38 | 3,52M |
| 2026-07-20 | $119,47 | +0,08 % | $120,49 | $121,18 | $119,39 | 12,91M |
| 2026-07-17 | $119,38 | -1,50 % | $118,57 | $120,53 | $117,61 | 8,34M |
| 2026-07-16 | $121,20 | -1,93 % | $122,53 | $122,72 | $120,61 | 6,32M |
| 2026-07-15 | $123,58 | +0,28 % | $123,80 | $123,95 | $122,08 | 5,03M |
| 2026-07-14 | $123,23 | +1,35 % | $122,76 | $123,50 | $122,00 | 3,93M |
| 2026-07-13 | $121,59 | -1,90 % | $122,69 | $123,00 | $121,35 | 4,14M |
| 2026-07-10 | $123,95 | +0,53 % | $123,09 | $124,00 | $122,34 | 2,58M |
| 2026-07-09 | $123,30 | +1,23 % | $122,65 | $123,52 | $121,81 | 3,53M |
| 2026-07-08 | $121,80 | +0,37 % | $120,46 | $121,92 | $119,94 | 3,80M |
| 2026-07-07 | $121,35 | -1,34 % | $121,72 | $121,94 | $120,23 | 3,28M |
| 2026-07-06 | $123,00 | +1,52 % | $122,33 | $123,31 | $122,02 | 3,40M |
| 2026-07-02 | $121,16 | -1,51 % | $123,02 | $123,81 | $120,19 | 3,86M |
| 2026-07-01 | $123,02 | -0,93 % | $123,30 | $123,99 | $122,55 | 12,81M |
| 2026-06-30 | $124,17 | +1,80 % | $122,18 | $124,43 | $122,03 | 5,23M |
| 2026-06-29 | $121,98 | +2,47 % | $120,30 | $122,08 | $119,03 | 8,01M |
| 2026-06-26 | $119,04 | +0,80 % | $117,54 | $119,62 | $117,33 | 11,43M |
| 2026-06-25 | $118,10 | -1,31 % | $119,74 | $119,87 | $117,64 | 6,13M |
| 2026-06-24 | $119,67 | -0,12 % | $119,95 | $121,21 | $119,39 | 5,29M |
| 2026-06-23 | $119,81 | -1,60 % | $120,09 | $121,04 | $119,77 | 4,81M |
| 2026-06-22 | $121,76 | -1,16 % | $123,00 | $123,59 | $121,60 | 6,31M |
| 2026-06-18 | $123,19 | +1,31 % | $122,99 | $123,49 | $122,04 | 2,86M |
| 2026-06-17 | $121,60 | -1,42 % | $123,44 | $123,72 | $121,27 | 12,89M |
| 2026-06-16 | $123,35 | -0,81 % | $124,05 | $124,15 | $123,26 | 3,80M |
| 2026-06-15 | $124,36 | +2,26 % | $123,60 | $124,75 | $123,37 | 3,69M |
| 2026-06-12 | $121,61 | +0,03 % | $122,07 | $122,13 | $120,49 | 5,29M |
| 2026-06-11 | $121,57 | +1,57 % | $119,97 | $121,89 | $118,98 | 5,17M |
| 2026-06-10 | $119,69 | -1,91 % | $121,02 | $121,98 | $119,59 | 7,01M |
| 2026-06-09 | $122,02 | -0,78 % | $123,54 | $124,30 | $119,17 | 6,29M |
| 2026-06-08 | $122,98 | +0,24 % | $123,79 | $124,13 | $122,77 | 7,43M |
| 2026-06-05 | $122,69 | -3,26 % | $126,01 | $126,11 | $122,33 | 7,72M |
| 2026-06-04 | $126,83 | +0,16 % | $125,83 | $127,10 | $125,61 | 4,09M |