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 28, 2014 78.48 79.05 78.05 78.59 2,526,860 +0.06(+0.08%)
Feb 27, 2014 77.94 78.57 77.92 78.53 1,410,876 +0.49(+0.63%)
Feb 26, 2014 78.16 78.43 77.81 78.04 1,926,448 +0.10(+0.13%)
Feb 25, 2014 77.95 78.25 77.67 77.94 2,347,956 +0.04(+0.06%)
Feb 24, 2014 77.79 78.38 77.56 77.89 2,905,992 +0.33(+0.43%)
Feb 21, 2014 77.79 77.91 77.47 77.56 1,460,924 -0.03(-0.03%)
Feb 20, 2014 77.09 77.71 76.91 77.59 1,781,979 +0.50(+0.65%)
Feb 19, 2014 77.40 77.72 76.99 77.09 2,079,029 -0.46(-0.59%)
Feb 18, 2014 77.42 77.63 77.18 77.54 1,722,238 +0.23(+0.30%)
Feb 14, 2014 76.94 77.31 77.31 77.31 1,388,749 +0.17(+0.22%)
Feb 13, 2014 76.14 77.19 76.06 77.14 2,027,260 +0.54(+0.70%)
Feb 12, 2014 76.50 76.85 76.43 76.60 1,867,197 +0.15(+0.20%)
Feb 11, 2014 75.75 76.60 75.73 76.45 2,304,843 +0.77(+1.02%)
Feb 10, 2014 75.60 75.73 75.32 75.68 1,717,855 +0.21(+0.27%)
Feb 07, 2014 74.83 75.53 74.61 75.47 2,875,368 +1.08(+1.44%)
Feb 06, 2014 73.69 74.42 73.65 74.40 2,702,375 +1.01(+1.38%)
Feb 05, 2014 73.33 73.62 72.70 73.39 3,205,053 -0.22(-0.30%)
Feb 04, 2014 73.26 73.75 73.04 73.61 2,907,550 +0.67(+0.92%)
Feb 03, 2014 74.65 74.87 72.83 72.94 2,863,045 -1.82(-2.43%)
Jan 31, 2014 74.20 75.24 74.17 74.76 2,070,210 -0.37(-0.49%)
Jan 30, 2014 74.86 75.37 74.73 75.13 2,128,703 +1.04(+1.40%)
Jan 29, 2014 74.21 74.64 73.94 74.09 2,469,293 -0.81(-1.08%)
Jan 28, 2014 74.52 74.98 74.45 74.89 2,549,595 +0.39(+0.52%)
Jan 27, 2014 75.08 75.21 74.03 74.51 6,975,385 -0.50(-0.67%)
Jan 24, 2014 76.31 76.31 75.01 75.01 2,352,689 -1.71(-2.23%)
Jan 23, 2014 76.90 76.92 76.26 76.72 2,071,428 -0.49(-0.64%)
Jan 22, 2014 77.23 77.27 76.96 77.21 1,836,123 +0.14(+0.19%)
Jan 21, 2014 77.26 77.35 76.61 77.07 1,791,520 +0.30(+0.39%)
Jan 17, 2014 76.97 76.77 76.77 76.77 1,093,831 -0.27(-0.35%)
Jan 16, 2014 76.82 77.10 76.81 77.04 1,582,035 -0.01(-0.01%)
Jan 15, 2014 76.65 77.15 76.65 77.05 1,582,336 +0.40(+0.53%)
Jan 14, 2014 75.93 76.68 75.77 76.65 1,717,131 +0.99(+1.31%)
Jan 13, 2014 76.66 76.79 75.50 75.65 1,843,132 -1.16(-1.50%)
Jan 10, 2014 76.62 76.81 76.28 76.81 1,240,874 +0.35(+0.46%)
Jan 09, 2014 76.68 76.78 76.14 76.46 1,372,057 -0.01(-0.01%)
Jan 08, 2014 76.31 76.59 76.13 76.47 1,293,486 +0.11(+0.14%)
Jan 07, 2014 76.01 76.49 76.00 76.36 1,651,087 +0.59(+0.78%)
Jan 06, 2014 76.39 76.41 75.67 75.77 2,130,233 -0.46(-0.60%)
Jan 03, 2014 76.46 76.54 76.12 76.23 1,517,583 -0.10(-0.13%)
Jan 02, 2014 76.68 76.83 76.11 76.33 1,738,993 -0.67(-0.87%)
Dec 31, 2013 76.78 77.00 77.00 77.00 1,169,737 +0.34(+0.44%)
Dec 30, 2013 76.68 76.69 76.45 76.66 2,472,484 +0.07(+0.09%)
Dec 27, 2013 76.84 76.85 76.52 76.59 797,807 -0.07(-0.09%)
Dec 26, 2013 76.53 76.72 76.41 76.66 1,928,027 +0.34(+0.45%)
Dec 24, 2013 76.19 76.34 76.10 76.32 896,089 +0.14(+0.19%)
Dec 23, 2013 76.08 76.17 75.87 76.17 1,606,901 +0.57(+0.75%)
Dec 20, 2013 75.12 75.82 75.10 75.61 4,761,477 +0.55(+0.74%)
Dec 19, 2013 74.93 75.13 74.76 75.05 1,374,013 -0.09(-0.12%)
Dec 18, 2013 74.17 75.16 73.45 75.14 1,939,083 +1.11(+1.49%)
Dec 17, 2013 74.35 74.35 73.85 74.04 1,589,076 -0.17(-0.23%)
Dec 16, 2013 74.04 74.45 74.03 74.20 1,686,579 +0.44(+0.59%)
Dec 13, 2013 73.90 74.02 73.62 73.77 1,242,821 +0.02(+0.02%)
Dec 12, 2013 73.98 74.04 73.62 73.75 1,648,902 -0.23(-0.31%)
Dec 11, 2013 74.84 74.85 73.89 73.98 2,297,984 -0.70(-0.93%)
Dec 10, 2013 74.77 74.99 74.67 74.68 1,806,466 -0.27(-0.36%)
Dec 09, 2013 75.05 75.13 74.87 74.95 1,878,800 +0.14(+0.19%)
Dec 06, 2013 74.83 74.88 74.48 74.80 2,327,168 +0.66(+0.89%)
Dec 05, 2013 74.17 74.37 74.04 74.14 2,050,921 -0.14(-0.19%)
Dec 04, 2013 74.14 74.59 73.71 74.29 2,006,994 -0.07(-0.10%)
Dec 03, 2013 74.31 74.59 74.13 74.36 1,382,030 -0.23(-0.31%)
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.