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, 2004 38.85 38.91 38.58 38.69 552,299 -0.04(-0.11%)
Oct 28, 2004 38.67 38.90 38.52 38.74 1,042,903 +0.03(+0.07%)
Oct 27, 2004 37.92 38.76 37.87 38.71 1,937,311 +0.79(+2.07%)
Oct 26, 2004 37.54 37.98 37.45 37.93 1,496,324 +0.46(+1.24%)
Oct 25, 2004 37.46 37.60 37.30 37.46 355,489 -0.08(-0.20%)
Oct 22, 2004 38.19 38.19 37.54 37.54 166,968 -0.48(-1.27%)
Oct 21, 2004 37.98 38.16 37.76 38.02 171,587 +0.14(+0.36%)
Oct 20, 2004 37.82 37.95 37.56 37.88 128,364 +0.03(+0.09%)
Oct 19, 2004 38.37 38.37 37.82 37.85 872,145 -0.19(-0.51%)
Oct 18, 2004 37.62 38.15 37.60 38.04 221,203 +0.30(+0.81%)
Oct 15, 2004 37.65 37.97 37.55 37.74 253,887 +0.01(+0.02%)
Oct 14, 2004 38.03 38.09 37.62 37.73 249,268 -0.25(-0.67%)
Oct 13, 2004 38.42 38.50 37.90 37.98 291,780 -0.19(-0.51%)
Oct 12, 2004 38.09 38.30 37.98 38.18 200,836 -0.12(-0.31%)
Oct 11, 2004 38.38 38.38 38.22 38.30 746,504 +0.14(+0.38%)
Oct 08, 2004 38.47 38.71 38.13 38.15 451,052 -0.44(-1.14%)
Oct 07, 2004 39.02 39.02 38.59 38.59 286,570 -0.57(-1.47%)
Oct 06, 2004 38.92 39.17 38.80 39.17 860,066 +0.19(+0.50%)
Oct 05, 2004 38.94 39.09 38.83 38.97 343,410 -0.08(-0.19%)
Oct 04, 2004 39.02 39.23 38.99 39.05 248,676 +0.22(+0.57%)
Oct 01, 2004 38.52 38.84 38.34 38.83 1,593,663 +0.66(+1.73%)
Sep 30, 2004 38.30 38.33 38.04 38.17 342,108 -0.14(-0.35%)
Sep 29, 2004 37.82 38.31 37.82 38.31 521,155 +0.35(+0.93%)
Sep 28, 2004 37.75 38.05 37.64 37.95 185,205 +0.19(+0.49%)
Sep 27, 2004 38.04 38.04 37.75 37.76 315,464 -0.28(-0.73%)
Sep 24, 2004 38.23 38.30 38.04 38.04 413,158 -0.15(-0.40%)
Sep 23, 2004 38.23 38.36 38.13 38.20 142,574 -0.10(-0.26%)
Sep 22, 2004 38.74 38.79 38.24 38.30 647,743 -0.58(-1.50%)
Sep 21, 2004 38.74 38.96 38.66 38.88 154,890 +0.19(+0.50%)
Sep 20, 2004 38.58 38.87 38.55 38.69 139,495 -0.19(-0.50%)
Sep 17, 2004 38.68 38.93 38.66 38.88 643,480 +0.21(+0.55%)
Sep 16, 2004 38.85 38.89 38.61 38.67 585,101 -0.01(-0.02%)
Sep 15, 2004 38.88 38.91 38.62 38.68 555,733 -0.34(-0.87%)
Sep 14, 2004 38.82 39.05 38.82 39.01 170,639 +0.12(+0.30%)
Sep 13, 2004 38.79 39.09 38.71 38.90 591,732 +0.12(+0.31%)
Sep 10, 2004 38.31 38.79 38.30 38.78 224,874 +0.35(+0.92%)
Sep 09, 2004 38.53 38.58 38.22 38.42 144,469 +0.07(+0.18%)
Sep 08, 2004 38.44 38.58 38.31 38.36 128,246 -0.19(-0.48%)
Sep 07, 2004 38.69 38.69 38.30 38.54 184,494 +0.20(+0.53%)
Sep 03, 2004 38.38 38.55 38.25 38.34 217,177 -0.22(-0.57%)
Sep 02, 2004 38.14 38.59 38.03 38.56 194,086 +0.46(+1.20%)
Sep 01, 2004 37.87 38.18 37.87 38.10 290,715 +0.23(+0.60%)
Aug 31, 2004 37.95 37.95 37.60 37.87 148,732 +0.08(+0.20%)
Aug 30, 2004 38.24 38.24 37.80 37.80 152,521 -0.49(-1.28%)
Aug 27, 2004 38.07 38.32 38.07 38.29 119,720 +0.24(+0.64%)
Aug 26, 2004 38.01 38.17 37.99 38.04 144,943 -0.08(-0.20%)
Aug 25, 2004 37.87 38.16 37.61 38.12 415,645 +0.35(+0.92%)
Aug 24, 2004 38.04 38.04 37.63 37.77 206,520 +0.02(+0.04%)
Aug 23, 2004 37.83 37.98 37.74 37.76 201,309 -0.09(-0.25%)
Aug 20, 2004 37.63 37.91 37.55 37.85 315,701 +0.26(+0.70%)
Aug 19, 2004 37.61 37.70 37.39 37.59 203,322 -0.22(-0.58%)
Aug 18, 2004 37.20 37.81 37.03 37.81 625,363 +0.61(+1.63%)
Aug 17, 2004 37.28 37.40 37.11 37.20 549,457 +0.27(+0.73%)
Aug 16, 2004 36.72 37.08 36.54 36.93 178,692 +0.47(+1.30%)
Aug 13, 2004 36.46 36.70 36.36 36.46 468,222 -0.08(-0.21%)
Aug 12, 2004 36.73 36.88 36.53 36.53 470,117 -0.37(-1.01%)
Aug 11, 2004 36.79 36.99 36.47 36.90 670,006 -0.15(-0.41%)
Aug 10, 2004 36.62 37.06 36.62 37.06 148,258 +0.49(+1.34%)
Aug 09, 2004 36.77 36.77 36.49 36.57 198,112 +0.00(+0.00%)
Aug 06, 2004 36.74 36.95 36.48 36.57 578,706 -0.59(-1.59%)
Aug 05, 2004 38.00 38.00 37.16 37.16 473,788 -0.70(-1.85%)
Aug 04, 2004 37.58 38.02 37.58 37.86 485,985 -0.03(-0.07%)
Aug 03, 2004 38.29 38.29 37.85 37.88 758,819 -0.41(-1.06%)
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.