Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.83 46.07 45.83 45.99 2,290,974 +0.09(+0.19%)
Oct 28, 2010 46.13 46.17 45.64 45.91 2,046,429 -0.03(-0.07%)
Oct 27, 2010 45.73 45.97 45.47 45.94 2,519,504 -0.05(-0.11%)
Oct 25, 2010 46.06 46.35 45.95 45.99 1,515,439 +0.20(+0.44%)
Oct 22, 2010 45.62 45.80 45.58 45.79 1,591,932 +0.17(+0.38%)
Oct 21, 2010 45.70 45.95 45.23 45.62 1,992,727 +0.20(+0.45%)
Oct 20, 2010 45.16 45.67 45.06 45.41 2,032,893 +0.42(+0.93%)
Oct 19, 2010 45.18 45.40 44.73 45.00 2,851,994 -0.79(-1.72%)
Oct 18, 2010 45.60 45.81 45.48 45.78 1,560,821 +0.18(+0.39%)
Oct 15, 2010 45.55 45.65 45.17 45.60 2,220,108 +0.34(+0.75%)
Oct 14, 2010 45.28 45.42 44.99 45.26 1,915,482 -0.02(-0.04%)
Oct 13, 2010 45.13 45.53 45.08 45.28 1,965,477 +0.38(+0.84%)
Oct 12, 2010 44.61 45.03 44.34 44.90 3,308,455 +0.16(+0.36%)
Oct 11, 2010 44.82 44.89 44.62 44.74 1,904,518 +0.02(+0.04%)
Oct 08, 2010 44.72 44.83 44.28 44.72 1,967,350 +0.35(+0.79%)
Oct 07, 2010 44.60 44.61 44.10 44.37 2,044,052 -0.06(-0.13%)
Oct 06, 2010 44.44 44.60 44.21 44.43 4,005,098 -0.06(-0.13%)
Oct 05, 2010 44.02 44.60 44.01 44.49 2,263,405 +0.86(+1.98%)
Oct 04, 2010 43.84 44.06 43.40 43.63 4,827,878 -0.37(-0.83%)
Oct 01, 2010 44.00 44.25 43.77 44.00 3,338,132 +0.15(+0.35%)
Sep 30, 2010 44.23 44.48 43.65 43.84 8,353,984 -0.19(-0.43%)
Sep 29, 2010 43.98 44.17 43.87 44.03 3,136,929 -0.02(-0.04%)
Sep 28, 2010 43.94 44.17 43.40 44.05 2,656,936 +0.20(+0.45%)
Sep 27, 2010 44.01 44.13 43.83 43.85 3,454,908 -0.15(-0.35%)
Sep 24, 2010 43.57 44.05 43.54 44.01 3,993,292 +0.90(+2.10%)
Sep 23, 2010 42.97 43.52 42.93 43.10 3,407,914 -0.24(-0.55%)
Sep 22, 2010 43.37 43.64 43.15 43.34 3,517,580 -0.14(-0.33%)
Sep 21, 2010 43.51 43.76 43.29 43.48 4,637,342 -0.05(-0.12%)
Sep 20, 2010 43.00 43.60 42.93 43.53 3,523,379 +0.65(+1.51%)
Sep 17, 2010 42.89 43.03 42.71 42.89 2,778,039 +0.19(+0.44%)
Sep 15, 2010 42.33 42.75 42.27 42.70 3,759,471 +0.17(+0.40%)
Sep 14, 2010 42.32 42.76 42.26 42.53 5,506,664 +0.09(+0.22%)
Sep 13, 2010 42.37 42.51 42.22 42.44 3,612,408 +0.48(+1.14%)
Sep 10, 2010 41.83 42.01 41.72 41.96 1,827,108 +0.20(+0.47%)
Sep 09, 2010 42.10 42.19 41.65 41.76 2,162,341 +0.10(+0.25%)
Sep 08, 2010 41.47 41.84 41.47 41.66 2,707,616 +0.20(+0.47%)
Sep 07, 2010 41.61 41.75 41.40 41.47 2,079,113 -0.36(-0.85%)
Sep 03, 2010 41.71 41.88 41.48 41.82 1,774,210 +0.56(+1.36%)
Sep 02, 2010 40.88 41.28 40.85 41.26 1,175 +0.43(+1.04%)
Sep 01, 2010 40.21 40.87 40.19 40.84 5,918,276 +1.19(+3.00%)
Aug 31, 2010 39.62 39.94 39.42 39.65 6,375 -0.09(-0.24%)
Aug 30, 2010 40.20 40.38 39.74 39.74 2,195,421 -0.57(-1.41%)
Aug 27, 2010 40.31 40.36 39.30 40.31 2,844,579 +0.63(+1.59%)
Aug 26, 2010 40.20 40.23 39.59 39.68 2,378,948 -0.30(-0.74%)
Aug 25, 2010 39.55 40.15 39.37 39.98 2,388,073 +0.15(+0.38%)
Aug 24, 2010 40.02 40.19 39.61 39.82 1,865 -0.70(-1.72%)
Aug 23, 2010 40.88 41.10 40.49 40.52 2,712,736 -0.19(-0.46%)
Aug 20, 2010 40.67 40.77 40.39 40.71 2,017,576 -0.10(-0.25%)
Aug 19, 2010 41.25 41.36 40.61 40.81 2,969,630 -0.62(-1.50%)
Aug 18, 2010 41.39 41.66 41.11 41.43 2,512,213 +0.06(+0.14%)
Aug 17, 2010 41.12 41.68 41.05 41.37 2,108,078 +0.58(+1.42%)
Aug 16, 2010 40.51 40.95 40.35 40.79 2,847,033 +0.02(+0.04%)
Aug 13, 2010 40.78 41.00 40.71 40.78 2,561,333 -0.15(-0.36%)
Aug 12, 2010 40.63 41.07 40.46 40.92 2,540,710 -0.33(-0.80%)
Aug 11, 2010 41.78 41.78 41.17 41.25 2,193,831 -1.11(-2.61%)
Aug 10, 2010 42.36 42.60 42.05 42.36 117 -0.34(-0.80%)
Aug 09, 2010 42.67 42.78 42.45 42.70 2,155,693 +0.26(+0.62%)
Aug 06, 2010 42.44 42.54 41.90 42.44 2,720,963 -0.17(-0.40%)
Aug 05, 2010 42.39 42.62 42.32 42.61 2,959,402 -0.09(-0.20%)
Aug 04, 2010 42.45 42.71 42.31 42.69 2,048,591 +0.38(+0.90%)
Aug 03, 2010 42.39 42.49 42.11 42.31 2,454,152 -0.17(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.