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 (%)
Feb 27, 2009 27.35 27.99 27.23 27.46 0 -0.35(-1.28%)
Feb 26, 2009 28.66 28.80 27.82 27.82 5,552,576 -0.60(-2.11%)
Feb 25, 2009 28.53 28.87 28.02 28.42 7,083,895 -0.25(-0.88%)
Feb 24, 2009 27.92 28.80 27.82 28.67 5,637,489 +0.81(+2.91%)
Feb 23, 2009 29.01 29.06 27.71 27.86 5,790,748 -1.06(-3.65%)
Feb 20, 2009 28.49 29.16 28.36 28.91 9,177,434 -0.08(-0.29%)
Feb 19, 2009 29.58 29.68 28.92 29.00 7,350,130 -0.35(-1.21%)
Feb 18, 2009 29.47 29.62 28.99 29.35 7,461,238 +0.11(+0.38%)
Feb 17, 2009 29.64 29.75 29.24 29.24 6,338,089 -1.26(-4.12%)
Feb 13, 2009 30.61 30.94 30.43 30.50 4,867,976 -0.14(-0.44%)
Feb 12, 2009 30.12 30.72 29.77 30.64 6,148,674 +0.06(+0.19%)
Feb 11, 2009 30.49 30.74 30.16 30.58 8,709,112 +0.08(+0.25%)
Feb 10, 2009 31.46 31.73 30.24 30.50 11,730,811 -1.15(-3.63%)
Feb 09, 2009 31.67 31.92 31.43 31.65 7,776,160 -0.05(-0.16%)
Feb 06, 2009 30.98 31.80 30.90 31.70 7,413,393 +0.81(+2.62%)
Feb 05, 2009 30.07 31.14 29.99 30.89 8,034,826 +0.61(+2.01%)
Feb 04, 2009 30.52 30.96 30.22 30.28 4,757,203 +0.00(+0.00%)
Feb 03, 2009 29.86 30.50 29.61 30.28 4,359,686 +0.60(+2.02%)
Feb 02, 2009 29.29 29.95 29.27 29.68 6,112,385 -0.01(-0.03%)
Jan 30, 2009 30.50 30.60 29.57 29.69 0 -0.78(-2.55%)
Jan 29, 2009 30.81 30.91 30.33 30.47 4,520,971 -0.74(-2.38%)
Jan 28, 2009 30.99 31.45 30.82 31.21 7,650,843 +0.88(+2.90%)
Jan 27, 2009 30.23 30.58 30.07 30.33 8,521,111 +0.24(+0.79%)
Jan 26, 2009 29.96 30.61 29.75 30.10 6,680,188 +0.24(+0.79%)
Jan 23, 2009 29.10 30.24 28.96 29.86 6,366,015 +0.22(+0.74%)
Jan 22, 2009 29.48 30.10 29.17 29.64 8,206,032 -0.44(-1.46%)
Jan 21, 2009 29.43 30.16 29.02 30.08 9,026,382 +1.02(+3.52%)
Jan 20, 2009 30.27 30.31 28.97 29.06 14,018,596 -1.35(-4.44%)
Jan 16, 2009 30.48 30.59 29.71 30.41 10,239,202 +0.30(+0.98%)
Jan 15, 2009 29.66 30.27 29.07 30.11 8,823,163 +0.41(+1.36%)
Jan 14, 2009 30.10 30.28 29.56 29.71 5,543,532 -1.00(-3.27%)
Jan 13, 2009 30.57 30.97 30.37 30.71 14,541,338 +0.03(+0.11%)
Jan 12, 2009 31.23 31.26 30.46 30.68 10,726,740 -0.62(-1.97%)
Jan 09, 2009 31.98 32.05 31.23 31.30 6,390,683 -0.63(-1.98%)
Jan 08, 2009 31.62 31.98 31.38 31.93 10,106,736 +0.18(+0.56%)
Jan 07, 2009 32.18 32.33 31.64 31.75 6,873,868 -1.06(-3.24%)
Jan 06, 2009 32.62 33.00 32.43 32.82 9,606,943 +0.47(+1.46%)
Jan 05, 2009 32.12 32.66 31.94 32.34 11,231,108 +0.09(+0.29%)
Jan 02, 2009 31.23 32.44 31.15 32.25 0 +0.95(+3.05%)
Jan 01, 2009 30.82 31.46 30.82 31.30 0 +0.00(+0.00%)
Dec 31, 2008 30.82 31.46 30.82 31.30 8,626,787 +0.42(+1.37%)
Dec 30, 2008 30.38 30.88 30.22 30.87 9,669,133 +0.71(+2.35%)
Dec 29, 2008 30.32 30.33 29.68 30.16 9,618,384 -0.18(-0.58%)
Dec 26, 2008 30.27 30.34 30.01 30.34 9,030,601 +0.26(+0.87%)
Dec 24, 2008 30.00 30.17 29.85 30.08 4,225,675 +0.08(+0.28%)
Dec 23, 2008 30.36 30.55 29.80 30.00 9,296,001 -0.20(-0.67%)
Dec 22, 2008 30.82 30.94 29.78 30.20 17,548,580 -0.51(-1.65%)
Dec 19, 2008 31.03 31.41 30.70 30.70 9,038,383 -0.14(-0.44%)
Dec 18, 2008 31.40 31.51 30.40 30.84 11,499,437 -0.53(-1.70%)
Dec 17, 2008 30.99 31.76 30.93 31.37 11,214,660 +0.01(+0.03%)
Dec 16, 2008 30.43 31.48 30.37 31.36 12,680,273 +1.16(+3.83%)
Dec 15, 2008 30.58 30.66 29.68 30.21 12,798,543 -0.06(-0.20%)
Dec 12, 2008 29.38 30.47 29.24 30.27 13,961,014 +0.06(+0.20%)
Dec 11, 2008 30.64 31.22 29.94 30.21 9,432,257 -0.79(-2.53%)
Dec 10, 2008 30.85 31.27 30.49 30.99 12,648,275 +0.47(+1.53%)
Dec 09, 2008 30.69 31.40 30.31 30.52 11,824,661 -0.48(-1.53%)
Dec 08, 2008 30.74 31.31 30.47 31.00 14,664,383 +0.97(+3.23%)
Dec 05, 2008 28.52 30.07 27.94 30.03 15,267,499 +1.00(+3.43%)
Dec 04, 2008 29.40 29.94 28.49 29.03 12,136,296 -0.87(-2.91%)
Dec 03, 2008 28.93 29.95 28.40 29.90 11,303,839 +0.94(+3.24%)
Dec 02, 2008 28.74 29.23 28.26 28.97 11,007,813 +0.57(+2.02%)
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.