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 (%)
Aug 31, 2005 41.60 42.01 41.40 41.97 706,005 +0.38(+0.91%)
Aug 30, 2005 41.66 41.66 41.30 41.59 2,760,313 -0.09(-0.22%)
Aug 29, 2005 41.40 41.79 41.17 41.68 900,447 +0.30(+0.73%)
Aug 26, 2005 41.67 41.67 41.36 41.38 1,001,812 -0.34(-0.81%)
Aug 25, 2005 41.66 41.72 41.55 41.72 494,037 +0.13(+0.30%)
Aug 24, 2005 41.84 42.09 41.52 41.59 5,095,743 -0.24(-0.57%)
Aug 23, 2005 42.01 42.05 41.70 41.83 411,737 -0.14(-0.34%)
Aug 22, 2005 42.09 42.22 41.76 41.97 241,690 +0.08(+0.20%)
Aug 19, 2005 42.13 42.13 41.89 41.89 482,788 -0.06(-0.14%)
Aug 18, 2005 41.90 42.05 41.77 41.94 803,936 +0.08(+0.18%)
Aug 17, 2005 41.93 42.10 41.78 41.87 436,487 -0.03(-0.06%)
Aug 16, 2005 42.39 42.39 41.82 41.89 527,194 -0.48(-1.14%)
Aug 15, 2005 42.06 42.48 42.06 42.38 892,039 +0.14(+0.32%)
Aug 12, 2005 42.27 42.39 42.01 42.24 1,416,865 -0.25(-0.60%)
Aug 11, 2005 42.34 42.50 42.17 42.49 556,207 +0.27(+0.64%)
Aug 10, 2005 42.56 42.70 42.11 42.22 385,093 -0.19(-0.46%)
Aug 09, 2005 42.31 42.42 42.17 42.42 518,787 +0.35(+0.82%)
Aug 08, 2005 42.44 42.44 42.00 42.07 629,270 -0.22(-0.52%)
Aug 05, 2005 42.39 42.53 42.20 42.29 340,568 -0.28(-0.65%)
Aug 04, 2005 42.82 42.82 42.49 42.57 847,751 -0.33(-0.77%)
Aug 03, 2005 42.72 42.98 42.72 42.90 359,160 +0.04(+0.10%)
Aug 02, 2005 42.72 42.90 42.66 42.86 787,831 +0.26(+0.61%)
Aug 01, 2005 42.55 42.70 42.48 42.59 530,984 +0.00(+0.00%)
Jul 29, 2005 42.81 42.82 42.52 42.59 536,905 -0.19(-0.45%)
Jul 28, 2005 42.65 42.86 42.52 42.79 494,274 +0.24(+0.56%)
Jul 27, 2005 42.47 42.55 42.23 42.55 1,524,152 +0.22(+0.52%)
Jul 26, 2005 42.32 42.39 42.19 42.33 1,647,543 +0.13(+0.30%)
Jul 25, 2005 42.43 42.49 42.10 42.21 794,700 -0.15(-0.36%)
Jul 22, 2005 42.35 42.42 42.15 42.36 454,723 +0.05(+0.12%)
Jul 21, 2005 42.53 42.55 42.16 42.31 935,380 -0.14(-0.34%)
Jul 20, 2005 42.06 42.58 42.05 42.45 756,688 +0.14(+0.34%)
Jul 19, 2005 42.18 42.32 42.04 42.31 950,892 +0.34(+0.80%)
Jul 18, 2005 42.03 42.05 41.90 41.97 673,440 -0.13(-0.30%)
Jul 15, 2005 42.05 42.15 41.89 42.10 612,455 +0.17(+0.40%)
Jul 14, 2005 42.09 42.21 41.91 41.93 622,047 +0.08(+0.20%)
Jul 13, 2005 41.89 41.89 41.69 41.84 1,971,533 +0.00(+0.00%)
Jul 12, 2005 41.73 41.94 41.59 41.84 745,083 +0.19(+0.47%)
Jul 11, 2005 41.51 41.78 41.45 41.65 599,548 +0.26(+0.63%)
Jul 08, 2005 40.87 41.46 40.85 41.39 1,072,981 +0.56(+1.36%)
Jul 07, 2005 40.33 40.86 40.32 40.83 609,850 +0.08(+0.21%)
Jul 06, 2005 40.96 41.02 40.64 40.75 475,209 -0.21(-0.52%)
Jul 05, 2005 40.61 41.02 40.54 40.96 407,948 +0.27(+0.66%)
Jul 01, 2005 40.75 40.79 40.53 40.69 1,730,198 +0.15(+0.37%)
Jun 30, 2005 40.84 40.96 40.49 40.53 2,772,154 -0.27(-0.66%)
Jun 29, 2005 41.02 41.04 40.75 40.80 2,473,979 -0.09(-0.23%)
Jun 28, 2005 40.53 40.90 40.50 40.90 807,962 +0.47(+1.17%)
Jun 27, 2005 40.45 40.50 40.26 40.42 870,605 +0.04(+0.10%)
Jun 24, 2005 40.66 41.36 40.38 40.38 1,513,494 -0.45(-1.10%)
Jun 23, 2005 41.26 41.33 40.79 40.83 578,114 -0.51(-1.23%)
Jun 22, 2005 41.45 41.50 41.13 41.34 407,001 +0.09(+0.23%)
Jun 21, 2005 41.13 41.30 41.07 41.24 605,587 -0.04(-0.10%)
Jun 20, 2005 41.17 41.37 41.03 41.29 468,104 -0.01(-0.02%)
Jun 17, 2005 41.40 41.55 41.26 41.29 739,991 +0.09(+0.23%)
Jun 16, 2005 41.21 41.29 41.05 41.20 1,262,331 +0.08(+0.21%)
Jun 15, 2005 41.24 41.24 40.76 41.12 599,192 +0.04(+0.10%)
Jun 14, 2005 41.01 41.13 40.91 41.08 1,308,158 +0.07(+0.16%)
Jun 13, 2005 40.87 41.12 40.73 41.01 713,110 +0.21(+0.52%)
Jun 10, 2005 41.10 41.13 40.64 40.80 426,303 -0.23(-0.56%)
Jun 09, 2005 40.70 41.08 40.69 41.02 346,371 +0.18(+0.43%)
Jun 08, 2005 41.13 41.17 40.73 40.85 723,294 -0.14(-0.35%)
Jun 07, 2005 41.15 41.40 40.92 40.99 1,073,099 +0.01(+0.02%)
Jun 06, 2005 40.83 41.02 40.79 40.98 959,774 +0.08(+0.19%)
Jun 03, 2005 41.29 41.29 40.86 40.91 1,009,035 -0.38(-0.92%)
Jun 02, 2005 41.08 41.29 40.98 41.29 3,067,132 +0.19(+0.47%)
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.