Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

366.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.84 46.08 45.84 46.00 2,290,742 +0.09(+0.19%)
Oct 28, 2010 46.14 46.18 45.64 45.91 2,046,222 -0.03(-0.07%)
Oct 27, 2010 45.73 45.97 45.47 45.95 2,519,249 -0.05(-0.11%)
Oct 25, 2010 46.07 46.36 45.96 46.00 1,515,286 +0.20(+0.44%)
Oct 22, 2010 45.62 45.80 45.59 45.80 1,591,771 +0.17(+0.38%)
Oct 21, 2010 45.71 45.95 45.23 45.62 1,992,525 +0.20(+0.45%)
Oct 20, 2010 45.16 45.68 45.07 45.42 2,032,688 +0.42(+0.93%)
Oct 19, 2010 45.18 45.40 44.74 45.00 2,851,705 -0.79(-1.72%)
Oct 18, 2010 45.61 45.81 45.49 45.79 1,560,663 +0.18(+0.39%)
Oct 15, 2010 45.56 45.66 45.17 45.61 2,219,883 +0.34(+0.75%)
Oct 14, 2010 45.28 45.43 44.99 45.27 1,915,288 -0.02(-0.04%)
Oct 13, 2010 45.14 45.53 45.09 45.28 1,965,278 +0.38(+0.84%)
Oct 12, 2010 44.62 45.03 44.34 44.91 3,308,120 +0.16(+0.36%)
Oct 11, 2010 44.82 44.90 44.63 44.74 1,904,325 +0.02(+0.04%)
Oct 08, 2010 44.73 44.83 44.28 44.73 1,967,151 +0.35(+0.79%)
Oct 07, 2010 44.61 44.62 44.10 44.38 2,043,845 -0.06(-0.13%)
Oct 06, 2010 44.45 44.60 44.22 44.44 4,004,693 -0.06(-0.13%)
Oct 05, 2010 44.03 44.60 44.02 44.50 2,263,176 +0.86(+1.98%)
Oct 04, 2010 43.84 44.06 43.40 43.64 4,827,389 -0.37(-0.83%)
Oct 01, 2010 44.00 44.25 43.77 44.00 3,337,794 +0.15(+0.35%)
Sep 30, 2010 44.23 44.49 43.65 43.85 8,353,138 -0.19(-0.43%)
Sep 29, 2010 43.99 44.17 43.87 44.04 3,136,611 -0.02(-0.04%)
Sep 28, 2010 43.94 44.17 43.40 44.05 2,656,667 +0.20(+0.45%)
Sep 27, 2010 44.01 44.13 43.83 43.86 3,454,558 -0.15(-0.35%)
Sep 24, 2010 43.58 44.05 43.54 44.01 3,992,888 +0.90(+2.10%)
Sep 23, 2010 42.98 43.52 42.94 43.11 3,407,569 -0.24(-0.55%)
Sep 22, 2010 43.38 43.64 43.16 43.34 3,517,224 -0.14(-0.33%)
Sep 21, 2010 43.51 43.77 43.29 43.49 4,636,873 -0.05(-0.12%)
Sep 20, 2010 43.00 43.60 42.93 43.54 3,523,023 +0.65(+1.51%)
Sep 17, 2010 42.89 43.04 42.71 42.89 2,777,758 +0.19(+0.44%)
Sep 15, 2010 42.33 42.75 42.28 42.70 3,759,090 +0.17(+0.40%)
Sep 14, 2010 42.32 42.76 42.26 42.53 5,506,107 +0.09(+0.22%)
Sep 13, 2010 42.37 42.52 42.23 42.44 3,612,042 +0.48(+1.14%)
Sep 10, 2010 41.84 42.02 41.73 41.96 1,826,923 +0.20(+0.47%)
Sep 09, 2010 42.11 42.19 41.65 41.77 2,162,122 +0.10(+0.25%)
Sep 08, 2010 41.47 41.85 41.47 41.67 2,707,342 +0.20(+0.47%)
Sep 07, 2010 41.62 41.75 41.40 41.47 2,078,902 -0.36(-0.85%)
Sep 03, 2010 41.72 41.89 41.48 41.83 1,774,030 +0.56(+1.36%)
Sep 02, 2010 40.88 41.28 40.85 41.27 1,175 +0.43(+1.04%)
Sep 01, 2010 40.21 40.88 40.19 40.84 5,917,678 +1.19(+3.00%)
Aug 31, 2010 39.62 39.94 39.43 39.65 6,374 -0.09(-0.24%)
Aug 30, 2010 40.20 40.38 39.74 39.74 2,195,199 -0.57(-1.41%)
Aug 27, 2010 40.31 40.36 39.30 40.31 2,844,291 +0.63(+1.59%)
Aug 26, 2010 40.20 40.24 39.60 39.68 2,378,707 -0.30(-0.74%)
Aug 25, 2010 39.56 40.16 39.38 39.98 2,387,832 +0.15(+0.38%)
Aug 24, 2010 40.02 40.19 39.62 39.83 1,865 -0.70(-1.72%)
Aug 23, 2010 40.88 41.10 40.49 40.53 2,712,462 -0.19(-0.46%)
Aug 20, 2010 40.67 40.77 40.39 40.71 2,017,372 -0.10(-0.25%)
Aug 19, 2010 41.25 41.37 40.61 40.82 2,969,330 -0.62(-1.50%)
Aug 18, 2010 41.39 41.67 41.11 41.44 2,511,958 +0.06(+0.14%)
Aug 17, 2010 41.12 41.68 41.05 41.38 2,107,865 +0.58(+1.42%)
Aug 16, 2010 40.51 40.95 40.36 40.80 2,846,745 +0.02(+0.04%)
Aug 13, 2010 40.78 41.00 40.71 40.78 2,561,074 -0.15(-0.36%)
Aug 12, 2010 40.64 41.07 40.47 40.93 2,540,453 -0.33(-0.80%)
Aug 11, 2010 41.79 41.79 41.17 41.26 2,193,609 -1.11(-2.61%)
Aug 10, 2010 42.36 42.60 42.05 42.36 117 -0.34(-0.80%)
Aug 09, 2010 42.68 42.78 42.46 42.70 2,155,475 +0.26(+0.62%)
Aug 06, 2010 42.44 42.54 41.90 42.44 2,720,688 -0.17(-0.40%)
Aug 05, 2010 42.39 42.62 42.32 42.61 2,959,102 -0.09(-0.20%)
Aug 04, 2010 42.46 42.71 42.31 42.70 2,048,384 +0.38(+0.90%)
Aug 03, 2010 42.40 42.49 42.12 42.31 2,453,904 -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.