Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

367.33 +0.66 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 38.26 38.38 38.17 38.28 511,038 -0.05(-0.13%)
Nov 26, 2003 38.44 38.44 37.92 38.33 1,225,734 +0.14(+0.35%)
Nov 25, 2003 38.23 38.37 38.14 38.19 415,958 -0.03(-0.09%)
Nov 24, 2003 37.68 38.22 37.68 38.22 619,616 +0.73(+1.96%)
Nov 21, 2003 37.69 37.69 37.27 37.49 224,733 -0.03(-0.07%)
Nov 20, 2003 37.62 37.99 37.48 37.52 227,220 -0.35(-0.91%)
Nov 19, 2003 37.47 37.84 37.47 37.86 493,632 +0.52(+1.38%)
Nov 18, 2003 38.07 38.07 37.35 37.35 273,043 -0.41(-1.10%)
Nov 17, 2003 37.73 37.81 37.46 37.76 1,788,753 -0.25(-0.64%)
Nov 14, 2003 38.48 38.65 38.01 38.01 293,409 -0.30(-0.79%)
Nov 13, 2003 38.22 38.41 38.22 38.31 588,357 -0.09(-0.24%)
Nov 12, 2003 37.90 38.40 37.75 38.40 1,129,352 +0.70(+1.86%)
Nov 11, 2003 37.85 37.85 37.59 37.70 330,943 -0.08(-0.22%)
Nov 10, 2003 38.13 38.13 37.77 37.79 834,522 -0.22(-0.58%)
Nov 07, 2003 38.26 38.43 38.01 38.01 133,679 -0.25(-0.66%)
Nov 06, 2003 38.14 38.33 37.82 38.26 1,470,242 +0.30(+0.78%)
Nov 05, 2003 38.17 38.17 37.94 37.96 381,265 -0.10(-0.27%)
Nov 04, 2003 38.17 38.17 37.94 38.06 419,984 -0.20(-0.53%)
Nov 03, 2003 38.26 38.33 38.22 38.27 252,844 +0.35(+0.91%)
Oct 31, 2003 38.11 38.11 37.83 37.92 310,459 +0.03(+0.07%)
Oct 30, 2003 38.11 38.11 37.79 37.90 99,342 -0.03(-0.07%)
Oct 29, 2003 37.94 37.97 37.69 37.92 250,190 +0.08(+0.22%)
Oct 28, 2003 37.40 37.89 37.39 37.84 175,713 +0.65(+1.75%)
Oct 27, 2003 37.40 37.43 37.05 37.19 655,019 +0.13(+0.34%)
Oct 24, 2003 37.03 37.06 36.63 37.06 129,772 -0.23(-0.61%)
Oct 23, 2003 37.14 37.36 37.05 37.29 708,420 +0.01(+0.02%)
Oct 22, 2003 37.59 37.62 37.10 37.28 234,561 -0.65(-1.71%)
Oct 21, 2003 37.59 37.98 37.59 37.93 384,699 +0.24(+0.63%)
Oct 20, 2003 37.61 37.69 37.60 37.69 154,400 +0.20(+0.54%)
Oct 17, 2003 37.96 37.96 37.39 37.49 112,011 -0.43(-1.14%)
Oct 16, 2003 37.75 37.98 37.62 37.92 238,824 +0.14(+0.36%)
Oct 15, 2003 38.19 38.19 37.88 37.79 125,865 -0.01(-0.02%)
Oct 14, 2003 37.79 37.84 37.79 37.79 131,785 +0.15(+0.40%)
Oct 13, 2003 37.80 37.90 37.58 37.64 390,264 -0.06(-0.16%)
Oct 10, 2003 37.67 37.70 37.40 37.70 212,893 +0.16(+0.43%)
Oct 09, 2003 37.79 37.95 37.48 37.54 377,713 +0.22(+0.59%)
Oct 08, 2003 37.58 37.58 37.22 37.32 275,292 -0.26(-0.70%)
Oct 07, 2003 37.29 37.32 37.08 37.58 285,120 +0.15(+0.41%)
Oct 06, 2003 37.50 37.50 37.18 37.43 178,910 +0.11(+0.29%)
Oct 03, 2003 37.50 37.62 37.21 37.32 960,861 +0.41(+1.12%)
Oct 02, 2003 36.78 36.91 36.66 36.91 211,353 +0.11(+0.30%)
Oct 01, 2003 36.05 36.80 35.98 36.80 442,244 +0.80(+2.23%)
Sep 30, 2003 36.27 36.27 35.72 35.99 247,467 -0.34(-0.93%)
Sep 29, 2003 36.23 36.42 36.10 36.33 128,825 +0.30(+0.82%)
Sep 26, 2003 36.17 36.33 35.99 36.04 459,650 -0.10(-0.28%)
Sep 25, 2003 36.65 36.83 36.14 36.14 293,172 -0.42(-1.16%)
Sep 24, 2003 37.28 37.40 36.51 36.56 330,825 -0.73(-1.95%)
Sep 23, 2003 37.20 37.43 36.97 37.29 274,345 +0.27(+0.73%)
Sep 22, 2003 37.16 37.19 36.79 37.02 278,845 -0.38(-1.02%)
Sep 19, 2003 37.79 37.79 37.34 37.40 205,433 -0.34(-0.90%)
Sep 18, 2003 37.37 37.74 37.34 37.73 110,709 +0.34(+0.90%)
Sep 17, 2003 37.48 37.51 37.19 37.40 167,662 -0.06(-0.16%)
Sep 16, 2003 36.91 37.46 36.99 37.46 332,127 +0.55(+1.49%)
Sep 15, 2003 36.99 37.08 36.76 36.91 582,792 -0.08(-0.21%)
Sep 12, 2003 36.56 36.98 36.43 36.98 159,847 +0.03(+0.07%)
Sep 11, 2003 36.92 37.03 36.62 36.96 157,597 +0.31(+0.85%)
Sep 10, 2003 36.85 37.12 36.56 36.65 158,545 -0.41(-1.12%)
Sep 09, 2003 37.30 37.34 36.98 37.06 302,407 -0.42(-1.13%)
Sep 08, 2003 36.96 37.48 36.96 37.48 792,251 +0.53(+1.44%)
Sep 05, 2003 37.16 37.35 36.83 36.95 297,079 -0.25(-0.68%)
Sep 04, 2003 36.91 37.30 36.91 37.20 309,275 +0.06(+0.16%)
Sep 03, 2003 37.09 37.30 36.97 37.14 435,258 +0.14(+0.37%)
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.