Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

367.04 +0.37 (+0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 36.21 36.45 36.11 36.38 541,587 +0.18(+0.49%)
Aug 28, 2003 36.21 36.27 35.75 36.21 148,243 +0.24(+0.66%)
Aug 27, 2003 35.79 36.05 35.77 35.97 210,051 +0.15(+0.42%)
Aug 26, 2003 35.56 35.97 35.33 35.82 903,671 -0.03(-0.09%)
Aug 25, 2003 35.60 35.85 35.60 35.85 164,110 +0.08(+0.24%)
Aug 22, 2003 36.48 36.48 35.76 35.77 167,070 -0.23(-0.63%)
Aug 21, 2003 36.10 36.20 35.71 35.99 789,883 +0.14(+0.40%)
Aug 20, 2003 35.66 35.98 35.66 35.85 212,182 -0.17(-0.47%)
Aug 19, 2003 35.98 36.02 35.64 36.02 591,791 +0.17(+0.47%)
Aug 18, 2003 35.53 35.88 35.43 35.85 735,890 +0.42(+1.19%)
Aug 15, 2003 35.45 35.45 35.17 35.43 69,622 +0.10(+0.29%)
Aug 14, 2003 35.29 35.39 34.93 35.33 77,674 +0.27(+0.77%)
Aug 13, 2003 35.53 35.53 35.02 35.06 75,069 -0.29(-0.81%)
Aug 12, 2003 35.18 35.34 34.91 35.34 131,430 +0.34(+0.96%)
Aug 11, 2003 34.81 35.13 34.74 35.01 304,065 +0.12(+0.34%)
Aug 08, 2003 35.05 35.05 34.67 34.89 599,013 +0.16(+0.46%)
Aug 07, 2003 34.60 34.85 34.43 34.73 250,546 +0.28(+0.81%)
Aug 06, 2003 34.27 34.83 34.27 34.45 595,580 +0.09(+0.27%)
Aug 05, 2003 35.19 35.23 34.36 34.36 122,194 -0.81(-2.31%)
Aug 04, 2003 35.18 35.35 34.67 35.17 261,557 +0.00(+0.00%)
Aug 01, 2003 35.53 35.53 35.06 35.17 256,466 -0.36(-1.02%)
Jul 31, 2003 35.78 36.10 35.43 35.53 166,004 +0.34(+0.96%)
Jul 30, 2003 35.43 35.54 35.19 35.19 484,160 -0.20(-0.57%)
Jul 29, 2003 35.77 35.77 35.23 35.40 188,738 -0.30(-0.83%)
Jul 28, 2003 35.61 35.83 35.47 35.69 156,650 +0.00(+0.00%)
Jul 25, 2003 35.23 35.77 34.88 35.69 394,408 +0.52(+1.46%)
Jul 24, 2003 35.88 35.88 35.16 35.18 123,260 -0.22(-0.62%)
Jul 23, 2003 35.29 35.45 34.96 35.40 210,998 +0.14(+0.38%)
Jul 22, 2003 35.04 35.34 34.85 35.26 277,779 +0.34(+0.97%)
Jul 21, 2003 35.43 35.43 34.85 34.92 144,573 -0.68(-1.90%)
Jul 18, 2003 35.43 35.61 35.09 35.60 96,382 +0.32(+0.91%)
Jul 17, 2003 35.66 35.66 35.05 35.28 157,716 -0.52(-1.46%)
Jul 16, 2003 36.15 36.15 35.54 35.80 247,704 -0.18(-0.49%)
Jul 15, 2003 36.42 36.42 35.77 35.98 478,950 +0.03(+0.07%)
Jul 14, 2003 36.38 36.48 35.86 35.95 1,022,905 +0.11(+0.31%)
Jul 11, 2003 35.40 35.89 35.40 35.84 163,636 +0.35(+0.98%)
Jul 10, 2003 35.74 35.74 35.18 35.50 240,718 -0.45(-1.25%)
Jul 09, 2003 36.15 36.28 35.70 35.94 240,481 -0.16(-0.44%)
Jul 08, 2003 35.95 36.16 35.78 36.10 191,225 +0.19(+0.52%)
Jul 07, 2003 35.65 35.99 35.65 35.92 189,212 +0.81(+2.31%)
Jul 03, 2003 35.27 35.50 34.96 35.11 160,202 -0.34(-0.95%)
Jul 02, 2003 35.20 35.45 35.20 35.45 573,319 +0.44(+1.25%)
Jul 01, 2003 34.54 35.01 34.16 35.01 192,882 +0.34(+0.97%)
Jun 30, 2003 35.03 35.04 34.53 34.67 162,807 +0.04(+0.12%)
Jun 27, 2003 35.09 35.24 34.63 34.63 419,629 -0.44(-1.25%)
Jun 26, 2003 34.73 35.07 34.58 35.07 1,144,389 +0.50(+1.44%)
Jun 25, 2003 34.97 35.23 34.52 34.57 297,553 -0.24(-0.68%)
Jun 24, 2003 34.58 35.07 34.58 34.80 992,120 -0.05(-0.15%)
Jun 23, 2003 35.05 35.11 34.62 34.85 205,670 -0.51(-1.43%)
Jun 20, 2003 35.51 35.67 35.24 35.36 277,069 -0.10(-0.29%)
Jun 19, 2003 36.05 36.05 35.35 35.46 1,915,565 -0.55(-1.52%)
Jun 18, 2003 35.89 36.23 35.65 36.01 357,466 -0.02(-0.05%)
Jun 17, 2003 36.13 36.18 35.83 36.03 241,784 +0.09(+0.26%)
Jun 16, 2003 35.25 35.94 35.21 35.94 377,358 +0.94(+2.68%)
Jun 13, 2003 35.51 35.51 34.79 35.00 208,630 -0.47(-1.33%)
Jun 12, 2003 35.63 35.63 35.17 35.47 297,434 +0.08(+0.24%)
Jun 11, 2003 35.06 35.45 34.84 35.39 203,657 +0.47(+1.35%)
Jun 10, 2003 34.92 34.97 34.66 34.91 285,712 +0.23(+0.66%)
Jun 09, 2003 34.95 34.95 34.48 34.69 339,350 -0.26(-0.75%)
Jun 06, 2003 35.74 35.94 34.95 34.95 573,083 -0.27(-0.77%)
Jun 05, 2003 34.84 35.22 34.68 35.22 304,657 +0.17(+0.48%)
Jun 04, 2003 34.60 35.10 34.42 35.05 465,215 +0.59(+1.72%)
Jun 03, 2003 34.33 34.54 34.17 34.46 358,058 +0.11(+0.32%)
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.