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 78.49 79.06 78.06 78.60 2,526,604 +0.06(+0.08%)
Feb 27, 2014 77.95 78.57 77.92 78.54 1,410,734 +0.49(+0.63%)
Feb 26, 2014 78.17 78.44 77.82 78.04 1,926,254 +0.10(+0.13%)
Feb 25, 2014 77.96 78.26 77.68 77.95 2,347,718 +0.04(+0.06%)
Feb 24, 2014 77.79 78.39 77.57 77.90 2,905,699 +0.33(+0.43%)
Feb 21, 2014 77.79 77.92 77.48 77.57 1,460,777 -0.03(-0.03%)
Feb 20, 2014 77.09 77.72 76.92 77.60 1,781,799 +0.50(+0.65%)
Feb 19, 2014 77.41 77.73 77.00 77.09 2,078,819 -0.46(-0.59%)
Feb 18, 2014 77.43 77.64 77.18 77.55 1,722,064 +0.23(+0.30%)
Feb 14, 2014 76.95 77.32 77.32 77.32 1,388,608 +0.17(+0.22%)
Feb 13, 2014 76.15 77.19 76.06 77.15 2,027,055 +0.54(+0.70%)
Feb 12, 2014 76.51 76.85 76.44 76.61 1,867,008 +0.15(+0.20%)
Feb 11, 2014 75.76 76.61 75.73 76.46 2,304,610 +0.77(+1.02%)
Feb 10, 2014 75.61 75.73 75.33 75.69 1,717,681 +0.21(+0.27%)
Feb 07, 2014 74.84 75.54 74.61 75.48 2,875,077 +1.08(+1.44%)
Feb 06, 2014 73.70 74.43 73.65 74.41 2,702,102 +1.01(+1.38%)
Feb 05, 2014 73.34 73.63 72.70 73.39 3,204,729 -0.22(-0.30%)
Feb 04, 2014 73.27 73.76 73.05 73.62 2,907,256 +0.67(+0.92%)
Feb 03, 2014 74.66 74.87 72.84 72.95 2,862,756 -1.82(-2.43%)
Jan 31, 2014 74.21 75.25 74.17 74.77 2,070,001 -0.37(-0.49%)
Jan 30, 2014 74.86 75.37 74.74 75.13 2,128,488 +1.04(+1.40%)
Jan 29, 2014 74.22 74.65 73.95 74.09 2,469,043 -0.81(-1.08%)
Jan 28, 2014 74.52 74.99 74.46 74.90 2,549,337 +0.39(+0.52%)
Jan 27, 2014 75.09 75.21 74.04 74.51 6,974,680 -0.50(-0.67%)
Jan 24, 2014 76.32 76.32 75.02 75.02 2,352,451 -1.71(-2.23%)
Jan 23, 2014 76.91 76.92 76.27 76.73 2,071,219 -0.49(-0.64%)
Jan 22, 2014 77.24 77.28 76.97 77.22 1,835,938 +0.14(+0.19%)
Jan 21, 2014 77.27 77.35 76.61 77.08 1,791,339 +0.30(+0.39%)
Jan 17, 2014 76.98 76.78 76.78 76.78 1,093,720 -0.27(-0.35%)
Jan 16, 2014 76.83 77.10 76.82 77.05 1,581,875 -0.01(-0.01%)
Jan 15, 2014 76.66 77.16 76.66 77.06 1,582,176 +0.40(+0.53%)
Jan 14, 2014 75.94 76.68 75.78 76.66 1,716,958 +0.99(+1.31%)
Jan 13, 2014 76.67 76.80 75.51 75.66 1,842,946 -1.16(-1.50%)
Jan 10, 2014 76.63 76.82 76.29 76.82 1,240,749 +0.35(+0.46%)
Jan 09, 2014 76.68 76.79 76.15 76.47 1,371,918 -0.01(-0.01%)
Jan 08, 2014 76.32 76.59 76.14 76.48 1,293,356 +0.11(+0.14%)
Jan 07, 2014 76.02 76.49 76.01 76.37 1,650,920 +0.59(+0.78%)
Jan 06, 2014 76.40 76.41 75.68 75.78 2,130,018 -0.46(-0.60%)
Jan 03, 2014 76.47 76.55 76.13 76.23 1,517,429 -0.10(-0.13%)
Jan 02, 2014 76.69 76.84 76.12 76.33 1,738,818 -0.67(-0.87%)
Dec 31, 2013 76.79 77.01 77.01 77.01 1,169,619 +0.34(+0.44%)
Dec 30, 2013 76.68 76.70 76.45 76.67 2,472,234 +0.07(+0.09%)
Dec 27, 2013 76.84 76.85 76.53 76.59 797,727 -0.07(-0.09%)
Dec 26, 2013 76.54 76.73 76.41 76.67 1,927,832 +0.34(+0.45%)
Dec 24, 2013 76.20 76.35 76.11 76.32 895,999 +0.14(+0.19%)
Dec 23, 2013 76.09 76.18 75.88 76.18 1,606,738 +0.57(+0.75%)
Dec 20, 2013 75.12 75.83 75.11 75.61 4,760,995 +0.55(+0.74%)
Dec 19, 2013 74.94 75.14 74.77 75.06 1,373,874 -0.09(-0.12%)
Dec 18, 2013 74.18 75.17 73.45 75.15 1,938,887 +1.11(+1.49%)
Dec 17, 2013 74.36 74.36 73.86 74.04 1,588,915 -0.17(-0.23%)
Dec 16, 2013 74.04 74.45 74.03 74.21 1,686,409 +0.44(+0.59%)
Dec 13, 2013 73.91 74.03 73.63 73.78 1,242,696 +0.02(+0.02%)
Dec 12, 2013 73.99 74.04 73.62 73.76 1,648,735 -0.23(-0.31%)
Dec 11, 2013 74.85 74.86 73.90 73.99 2,297,752 -0.70(-0.93%)
Dec 10, 2013 74.77 75.00 74.68 74.69 1,806,284 -0.27(-0.36%)
Dec 09, 2013 75.06 75.14 74.88 74.95 1,878,610 +0.14(+0.19%)
Dec 06, 2013 74.84 74.89 74.49 74.81 2,326,932 +0.66(+0.89%)
Dec 05, 2013 74.18 74.37 74.05 74.15 2,050,713 -0.14(-0.19%)
Dec 04, 2013 74.15 74.59 73.71 74.29 2,006,791 -0.07(-0.10%)
Dec 03, 2013 74.32 74.60 74.14 74.36 1,381,890 -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.