Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.46 -0.04 (-0.01%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 50.27 50.37 49.18 49.30 4,623,747 -0.55(-1.10%)
Jul 30, 2007 49.36 50.01 49.24 49.85 2,457,235 +0.74(+1.51%)
Jul 27, 2007 50.12 50.30 48.69 49.10 2,371,419 -1.07(-2.14%)
Jul 26, 2007 50.52 50.81 49.45 50.17 3,783,173 -0.94(-1.83%)
Jul 25, 2007 51.42 51.42 50.72 51.11 3,820,661 -0.08(-0.16%)
Jul 24, 2007 51.59 51.79 50.94 51.20 2,894,112 -0.85(-1.64%)
Jul 23, 2007 52.00 52.17 51.86 52.05 1,957,723 +0.34(+0.65%)
Jul 20, 2007 52.07 52.09 51.46 51.71 1,404,159 -0.40(-0.76%)
Jul 19, 2007 52.09 52.28 52.06 52.11 2,291,029 +0.31(+0.60%)
Jul 18, 2007 51.76 51.91 51.48 51.80 2,010,112 -0.18(-0.34%)
Jul 17, 2007 51.85 52.11 51.80 51.97 1,884,345 +0.06(+0.11%)
Jul 16, 2007 51.94 52.10 51.79 51.91 1,045,715 -0.03(-0.05%)
Jul 13, 2007 51.78 52.02 51.72 51.94 1,430,027 +0.11(+0.21%)
Jul 12, 2007 51.15 51.86 51.10 51.83 1,604,048 +0.90(+1.76%)
Jul 11, 2007 50.60 50.95 50.50 50.94 1,267,058 +0.33(+0.65%)
Jul 10, 2007 50.98 51.12 50.61 50.61 1,138,329 -0.64(-1.25%)
Jul 09, 2007 51.30 51.33 51.08 51.25 1,058,427 +0.05(+0.10%)
Jul 06, 2007 50.94 51.26 50.82 51.20 1,397,075 +0.26(+0.51%)
Jul 05, 2007 50.76 50.96 50.66 50.94 1,650,632 +0.16(+0.32%)
Jul 03, 2007 50.73 50.77 50.64 50.77 529,036 +0.19(+0.38%)
Jul 02, 2007 50.28 50.63 50.23 50.58 1,751,868 +0.57(+1.15%)
Jun 29, 2007 50.32 50.47 49.72 50.01 2,580,050 -0.15(-0.30%)
Jun 28, 2007 50.25 50.52 50.01 50.16 3,005,328 -0.13(-0.25%)
Jun 27, 2007 49.41 50.31 49.41 50.28 1,708,495 +0.71(+1.43%)
Jun 26, 2007 50.25 50.20 49.58 49.58 3,470,704 -0.42(-0.84%)
Jun 25, 2007 50.25 50.46 49.76 50.00 1,203,799 -0.19(-0.39%)
Jun 22, 2007 50.66 50.68 50.08 50.19 2,926,157 -0.59(-1.16%)
Jun 21, 2007 50.39 50.78 50.16 50.78 1,725,406 +0.27(+0.54%)
Jun 20, 2007 51.15 51.18 50.42 50.51 1,735,352 -0.48(-0.94%)
Jun 19, 2007 50.86 51.04 50.69 50.99 1,007,394 +0.03(+0.07%)
Jun 18, 2007 51.17 51.17 50.82 50.96 1,362,966 -0.04(-0.08%)
Jun 15, 2007 51.13 51.16 50.94 51.00 1,991,937 +0.35(+0.68%)
Jun 14, 2007 50.43 50.74 50.41 50.66 841,863 +0.25(+0.50%)
Jun 13, 2007 49.94 50.41 49.81 50.40 1,735,115 +0.73(+1.46%)
Jun 12, 2007 49.96 50.23 49.68 49.68 1,293,699 -0.52(-1.03%)
Jun 11, 2007 50.12 50.36 50.01 50.19 1,091,225 +0.09(+0.19%)
Jun 08, 2007 49.58 50.79 49.51 50.10 1,604,242 +0.69(+1.40%)
Jun 07, 2007 50.33 50.50 49.41 49.41 2,695,777 -1.10(-2.17%)
Jun 06, 2007 50.81 50.83 50.39 50.50 1,931,749 -0.56(-1.09%)
Jun 05, 2007 51.08 51.14 50.78 51.06 1,203,711 -0.16(-0.31%)
Jun 04, 2007 50.98 51.28 50.93 51.22 1,333,750 +0.04(+0.08%)
Jun 01, 2007 51.12 51.26 50.99 51.18 1,087,555 +0.20(+0.40%)
May 31, 2007 50.91 50.99 50.77 50.98 1,665,729 +0.30(+0.60%)
May 30, 2007 50.08 50.75 50.06 50.67 2,021,060 +0.30(+0.60%)
May 29, 2007 50.23 50.44 50.09 50.37 1,681,003 +0.20(+0.40%)
May 25, 2007 50.07 50.21 49.98 50.17 1,009,881 +0.29(+0.58%)
May 24, 2007 50.45 50.65 49.81 49.88 1,207,478 -0.59(-1.17%)
May 23, 2007 50.60 50.77 50.34 50.47 1,614,104 +0.07(+0.13%)
May 22, 2007 50.33 50.56 50.30 50.40 2,446,140 +0.03(+0.07%)
May 21, 2007 50.25 50.56 50.25 50.37 4,822,029 +0.07(+0.13%)
May 18, 2007 50.16 50.32 50.01 50.30 3,540,902 +0.36(+0.73%)
May 17, 2007 49.95 50.09 49.85 49.94 880,227 +0.01(+0.02%)
May 16, 2007 49.78 50.07 49.53 49.93 2,081,096 +0.29(+0.58%)
May 15, 2007 49.84 50.07 49.55 49.64 1,354,788 -0.18(-0.36%)
May 14, 2007 49.96 50.10 49.63 49.82 2,761,188 -0.10(-0.20%)
May 11, 2007 49.63 49.96 49.57 49.92 1,294,632 +0.38(+0.77%)
May 10, 2007 49.97 50.11 49.47 49.54 889,448 -0.62(-1.25%)
May 09, 2007 49.95 50.24 49.86 50.17 929,942 +0.16(+0.32%)
May 08, 2007 49.93 50.03 49.74 50.01 1,246,286 -0.06(-0.12%)
May 07, 2007 50.12 50.17 50.01 50.07 1,093,320 -0.05(-0.10%)
May 04, 2007 50.06 50.12 49.83 50.12 996,323 +0.26(+0.53%)
May 03, 2007 49.82 49.94 49.73 49.85 4,822,748 +0.15(+0.31%)
May 02, 2007 49.41 49.84 49.35 49.70 1,308,895 +0.39(+0.79%)
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.