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 (%)
Jun 30, 2004 40.24 40.55 40.14 40.41 1,930,205 +0.19(+0.48%)
Jun 29, 2004 40.05 40.34 39.99 40.21 312,622 +0.10(+0.25%)
Jun 28, 2004 40.52 40.52 39.99 40.11 744,135 -0.15(-0.38%)
Jun 25, 2004 40.62 40.67 40.26 40.26 590,193 -0.31(-0.77%)
Jun 24, 2004 40.54 40.73 40.48 40.58 1,060,192 -0.07(-0.17%)
Jun 23, 2004 40.34 40.68 40.13 40.64 278,636 +0.34(+0.84%)
Jun 22, 2004 40.04 40.31 39.85 40.31 175,139 +0.16(+0.40%)
Jun 21, 2004 40.30 40.44 40.07 40.15 2,071,004 -0.21(-0.52%)
Jun 18, 2004 40.31 40.53 40.26 40.36 130,022 +0.03(+0.08%)
Jun 17, 2004 40.43 40.43 40.12 40.32 173,126 -0.10(-0.25%)
Jun 16, 2004 40.53 40.53 40.32 40.42 142,456 +0.01(+0.02%)
Jun 15, 2004 40.41 40.62 40.30 40.42 190,060 +0.30(+0.76%)
Jun 14, 2004 40.37 40.37 40.03 40.11 237,190 -0.37(-0.92%)
Jun 10, 2004 40.53 40.53 40.36 40.48 199,178 +0.16(+0.40%)
Jun 09, 2004 40.76 40.76 40.32 40.32 268,807 -0.50(-1.22%)
Jun 08, 2004 40.64 40.82 40.55 40.82 248,676 +0.08(+0.19%)
Jun 07, 2004 40.43 40.75 40.26 40.75 295,096 +0.74(+1.86%)
Jun 04, 2004 40.09 40.32 40.00 40.00 188,757 +0.11(+0.28%)
Jun 03, 2004 40.10 40.19 39.85 39.89 339,384 -0.30(-0.76%)
Jun 02, 2004 40.12 40.26 39.91 40.20 228,427 +0.18(+0.44%)
Jun 01, 2004 39.81 40.07 39.70 40.02 209,480 -0.08(-0.19%)
May 28, 2004 40.07 40.10 39.88 40.10 190,296 +0.08(+0.21%)
May 27, 2004 40.04 40.08 39.72 40.01 244,176 +0.26(+0.66%)
May 26, 2004 39.48 39.79 39.48 39.75 337,608 +0.08(+0.19%)
May 25, 2004 38.96 39.67 38.82 39.67 349,805 +0.72(+1.84%)
May 24, 2004 38.73 39.26 38.73 38.96 492,853 -0.01(-0.02%)
May 21, 2004 39.10 39.14 38.83 38.96 322,214 +0.13(+0.33%)
May 20, 2004 38.95 38.95 38.66 38.84 271,176 +0.03(+0.09%)
May 19, 2004 39.33 39.47 38.79 38.80 759,411 -0.16(-0.41%)
May 18, 2004 39.02 39.05 38.85 38.96 135,114 +0.24(+0.63%)
May 17, 2004 38.74 38.85 38.42 38.72 773,740 -0.35(-0.89%)
May 14, 2004 39.28 39.34 38.82 39.07 422,869 -0.02(-0.04%)
May 13, 2004 39.18 39.39 38.98 39.08 514,405 -0.15(-0.39%)
May 12, 2004 39.19 39.26 38.44 39.23 511,445 +0.04(+0.11%)
May 11, 2004 39.12 39.30 38.98 39.19 327,069 +0.22(+0.56%)
May 10, 2004 38.85 39.14 38.63 38.97 1,123,190 -0.19(-0.50%)
May 07, 2004 39.37 39.87 39.17 39.17 304,451 -0.39(-0.98%)
May 06, 2004 39.73 39.81 39.33 39.55 211,848 -0.33(-0.83%)
May 05, 2004 39.77 39.99 39.69 39.88 189,349 +0.19(+0.49%)
May 04, 2004 39.82 40.04 39.39 39.69 208,296 +0.00(+0.00%)
May 03, 2004 39.31 39.81 39.31 39.69 207,822 +0.36(+0.92%)
Apr 30, 2004 39.78 39.78 39.28 39.33 200,125 -0.31(-0.79%)
Apr 29, 2004 39.90 40.08 39.35 39.64 446,197 -0.36(-0.91%)
Apr 28, 2004 40.34 40.34 39.81 40.00 239,203 -0.57(-1.39%)
Apr 27, 2004 40.59 40.88 40.42 40.57 662,427 +0.02(+0.04%)
Apr 26, 2004 40.80 40.86 40.36 40.55 363,897 -0.16(-0.39%)
Apr 23, 2004 40.73 40.74 40.47 40.71 442,763 +0.10(+0.25%)
Apr 22, 2004 40.03 40.67 39.92 40.61 398,356 +0.54(+1.35%)
Apr 21, 2004 39.90 40.12 39.72 40.07 405,106 +0.17(+0.42%)
Apr 20, 2004 40.58 40.58 39.77 39.90 384,857 -0.55(-1.36%)
Apr 19, 2004 40.32 40.45 40.15 40.45 712,163 +0.11(+0.27%)
Apr 16, 2004 40.28 40.42 39.97 40.34 352,529 +0.09(+0.23%)
Apr 15, 2004 40.30 40.39 39.89 40.25 180,113 +0.11(+0.27%)
Apr 14, 2004 39.96 40.27 39.89 40.14 220,493 -0.04(-0.11%)
Apr 13, 2004 40.76 40.80 40.03 40.18 227,243 -0.46(-1.14%)
Apr 12, 2004 40.43 40.64 40.43 40.64 175,021 +0.20(+0.50%)
Apr 08, 2004 40.89 40.89 40.20 40.44 242,045 -0.06(-0.15%)
Apr 07, 2004 40.53 40.65 40.29 40.50 406,645 -0.10(-0.25%)
Apr 06, 2004 40.64 40.69 40.50 40.60 399,777 -0.17(-0.41%)
Apr 05, 2004 40.59 40.86 40.48 40.77 198,467 +0.30(+0.73%)
Apr 02, 2004 40.37 40.57 40.26 40.48 251,992 +0.50(+1.25%)
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.