iShares Russell 1000 Grow... (IWF)
360.49
-9.58 (-2.59%)
At close: Mar 28, 2025, 3:59 PM
360.21
-0.08%
After-hours: Mar 28, 2025, 06:36 PM EDT
AIVC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 368.34 | 369.56 | 359.74 | 360.54 | -9.53 | -2.58% | 2,498,108 |
| Mar 27, 2025 | 370.24 | 373.73 | 368.73 | 370.07 | -1.97 | -0.53% | 1,125,601 |
| Mar 26, 2025 | 379.03 | 379.24 | 370.72 | 372.04 | -8.22 | -2.16% | 1,191,302 |
| Mar 25, 2025 | 379.08 | 380.52 | 378.07 | 380.26 | 2.31 | 0.61% | 947,929 |
| Mar 24, 2025 | 375.53 | 379.01 | 374.92 | 377.95 | 8.05 | 2.18% | 1,317,210 |
| Mar 21, 2025 | 364.61 | 370.52 | 363.65 | 369.90 | 1.70 | 0.46% | 1,968,018 |
| Mar 20, 2025 | 366.04 | 372.65 | 365.80 | 368.20 | -0.84 | -0.23% | 999,635 |
| Mar 19, 2025 | 365.34 | 372.42 | 364.20 | 369.04 | 5.58 | 1.54% | 6,048,691 |
| Mar 18, 2025 | 367.43 | 367.51 | 361.79 | 363.46 | -6.89 | -1.86% | 1,369,017 |
| Mar 17, 2025 | 368.95 | 372.80 | 367.13 | 370.35 | 1.15 | 0.31% | 1,173,539 |
| Mar 14, 2025 | 364.33 | 369.73 | 363.68 | 369.20 | 9.13 | 2.54% | 1,164,700 |
| Mar 13, 2025 | 367.20 | 367.50 | 358.94 | 360.07 | -7.85 | -2.13% | 1,476,100 |
| Mar 12, 2025 | 369.42 | 370.83 | 363.43 | 367.92 | 4.94 | 1.36% | 2,406,181 |
| Mar 11, 2025 | 362.71 | 368.29 | 359.31 | 362.98 | -0.90 | -0.25% | 3,128,800 |
| Mar 10, 2025 | 371.78 | 371.91 | 360.38 | 363.88 | -14.97 | -3.95% | 1,807,804 |
| Mar 7, 2025 | 376.03 | 380.30 | 369.93 | 378.85 | 1.61 | 0.43% | 1,536,100 |
| Mar 6, 2025 | 381.03 | 385.47 | 375.46 | 377.24 | -10.80 | -2.78% | 2,486,244 |
| Mar 5, 2025 | 382.79 | 389.12 | 379.61 | 388.04 | 5.66 | 1.48% | 2,449,245 |
| Mar 4, 2025 | 380.70 | 388.76 | 375.93 | 382.38 | -2.48 | -0.64% | 2,208,611 |
| Mar 3, 2025 | 395.81 | 397.16 | 381.93 | 384.86 | -9.74 | -2.47% | 2,735,393 |
| Feb 28, 2025 | 387.02 | 394.87 | 384.39 | 394.60 | 7.00 | 1.81% | 1,588,800 |
| Feb 27, 2025 | 401.09 | 401.85 | 387.45 | 387.60 | -10.57 | -2.65% | 1,275,148 |
| Feb 26, 2025 | 398.46 | 402.52 | 395.94 | 398.17 | 1.45 | 0.37% | 1,304,200 |
| Feb 25, 2025 | 400.02 | 400.49 | 392.68 | 396.72 | -4.02 | -1.00% | 2,863,363 |
| Feb 24, 2025 | 406.39 | 407.77 | 400.18 | 400.74 | -4.14 | -1.02% | 1,061,907 |
| Feb 21, 2025 | 414.37 | 414.73 | 404.57 | 404.88 | -9.40 | -2.27% | 1,274,200 |
| Feb 20, 2025 | 415.90 | 415.90 | 410.92 | 414.28 | -2.20 | -0.53% | 834,006 |
| Feb 19, 2025 | 415.48 | 417.17 | 413.65 | 416.48 | 0.15 | 0.04% | 725,600 |
| Feb 18, 2025 | 417.54 | 418.04 | 413.76 | 416.33 | -0.04 | -0.01% | 868,196 |
| Feb 14, 2025 | 415.76 | 416.91 | 414.86 | 416.37 | 0.61 | 0.15% | 698,500 |
| Feb 13, 2025 | 411.07 | 416.06 | 410.54 | 415.76 | 5.14 | 1.25% | 962,600 |
| Feb 12, 2025 | 406.63 | 411.46 | 406.03 | 410.62 | -0.43 | -0.10% | 1,153,800 |
| Feb 11, 2025 | 410.07 | 412.55 | 409.48 | 411.05 | -1.21 | -0.29% | 1,009,400 |
| Feb 10, 2025 | 410.98 | 413.32 | 410.49 | 412.26 | 4.15 | 1.02% | 738,800 |
| Feb 7, 2025 | 412.90 | 414.88 | 407.55 | 408.11 | -4.77 | -1.16% | 1,135,178 |
| Feb 6, 2025 | 411.01 | 413.14 | 410.16 | 412.88 | 2.38 | 0.58% | 1,434,100 |
| Feb 5, 2025 | 407.72 | 410.69 | 406.56 | 410.50 | 0.19 | 0.05% | 1,017,113 |
| Feb 4, 2025 | 405.73 | 410.31 | 405.52 | 410.31 | 5.27 | 1.30% | 2,050,300 |
| Feb 3, 2025 | 401.27 | 407.52 | 399.80 | 405.04 | -4.27 | -1.04% | 1,108,827 |
| Jan 31, 2025 | 414.06 | 416.46 | 408.39 | 409.31 | -1.42 | -0.35% | 1,113,500 |
| Jan 30, 2025 | 410.12 | 412.55 | 406.27 | 410.73 | 1.17 | 0.29% | 2,375,800 |
| Jan 29, 2025 | 411.12 | 411.20 | 406.64 | 409.56 | -2.94 | -0.71% | 1,167,413 |
| Jan 28, 2025 | 405.10 | 413.16 | 402.78 | 412.50 | 8.85 | 2.19% | 2,134,000 |
| Jan 27, 2025 | 400.59 | 406.55 | 400.08 | 403.65 | -11.84 | -2.85% | 3,156,131 |
| Jan 24, 2025 | 418.28 | 419.00 | 414.33 | 415.49 | -1.77 | -0.42% | 759,400 |
| Jan 23, 2025 | 413.87 | 417.49 | 413.74 | 417.26 | 1.65 | 0.40% | 1,455,642 |
| Jan 22, 2025 | 413.54 | 416.96 | 413.42 | 415.61 | 5.85 | 1.43% | 728,200 |
| Jan 21, 2025 | 408.80 | 410.18 | 405.61 | 409.76 | 2.78 | 0.68% | 1,846,189 |
| Jan 17, 2025 | 408.15 | 408.74 | 405.26 | 406.98 | 4.93 | 1.23% | 1,859,316 |
| Jan 16, 2025 | 406.62 | 406.62 | 401.82 | 402.05 | -2.85 | -0.70% | 3,373,800 |