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 (%)
Aug 31, 2017 115.90 116.70 115.89 116.55 1,448,942 +0.91(+0.79%)
Aug 30, 2017 114.85 115.78 114.80 115.64 971,659 +0.84(+0.73%)
Aug 29, 2017 113.80 114.93 113.60 114.80 2,254,857 +0.30(+0.26%)
Aug 28, 2017 114.51 114.60 114.25 114.50 596,425 +0.28(+0.25%)
Aug 25, 2017 114.61 114.88 114.14 114.22 663,545 +0.03(+0.02%)
Aug 24, 2017 114.63 114.80 113.86 114.19 2,131,368 -0.20(-0.17%)
Aug 23, 2017 114.49 114.63 114.23 114.39 591,591 -0.55(-0.48%)
Aug 22, 2017 113.78 115.04 113.78 114.94 1,010,809 +1.44(+1.27%)
Aug 21, 2017 113.36 113.59 112.83 113.50 1,037,514 +0.15(+0.13%)
Aug 18, 2017 113.44 114.01 113.05 113.35 810,770 -0.21(-0.18%)
Aug 17, 2017 115.17 115.31 113.56 113.56 1,461,119 -1.89(-1.64%)
Aug 16, 2017 115.34 115.75 115.19 115.45 1,204,253 +0.36(+0.31%)
Aug 15, 2017 115.35 115.35 114.86 115.09 954,591 +0.06(+0.05%)
Aug 14, 2017 114.50 115.20 114.46 115.03 1,476,704 +1.28(+1.12%)
Aug 11, 2017 113.20 114.01 113.19 113.75 1,608,971 +0.56(+0.50%)
Aug 10, 2017 114.57 114.67 113.11 113.19 1,824,376 -1.89(-1.64%)
Aug 09, 2017 114.53 115.10 114.40 115.08 1,410,269 +0.00(+0.00%)
Aug 08, 2017 115.29 115.83 114.86 115.08 1,743,875 -0.27(-0.24%)
Aug 07, 2017 115.00 115.41 114.96 115.35 1,590,177 +0.40(+0.35%)
Aug 04, 2017 115.00 115.09 114.62 114.95 847,567 +0.23(+0.20%)
Aug 03, 2017 114.91 114.94 114.54 114.72 1,142,879 -0.18(-0.15%)
Aug 02, 2017 115.15 115.21 114.21 114.90 1,223,835 +0.19(+0.16%)
Aug 01, 2017 114.85 114.93 114.55 114.71 1,124,449 +0.24(+0.21%)
Jul 31, 2017 115.14 115.16 114.39 114.47 915,214 -0.36(-0.31%)
Jul 28, 2017 114.73 114.97 114.50 114.83 1,178,377 -0.25(-0.22%)
Jul 27, 2017 115.99 115.99 114.11 115.08 1,171,458 -0.44(-0.38%)
Jul 26, 2017 115.54 115.66 115.38 115.52 1,638,498 +0.19(+0.16%)
Jul 25, 2017 115.59 115.59 115.15 115.33 1,425,103 -0.02(-0.02%)
Jul 24, 2017 115.16 115.45 114.97 115.35 1,667,959 +0.23(+0.20%)
Jul 21, 2017 114.84 115.19 114.75 115.13 616,958 -0.04(-0.03%)
Jul 20, 2017 115.30 115.30 114.77 115.17 2,134,952 +0.10(+0.09%)
Jul 19, 2017 114.73 115.12 114.66 115.06 755,352 +0.59(+0.52%)
Jul 18, 2017 113.94 114.47 113.80 114.47 901,358 +0.37(+0.32%)
Jul 17, 2017 114.15 114.33 114.06 114.10 1,732,425 -0.06(-0.05%)
Jul 14, 2017 113.66 114.31 113.61 114.16 832,201 +0.68(+0.60%)
Jul 13, 2017 113.44 113.63 113.20 113.48 1,357,569 +0.15(+0.13%)
Jul 12, 2017 112.88 113.45 112.82 113.33 1,163,199 +1.08(+0.96%)
Jul 11, 2017 112.08 112.40 111.55 112.25 1,038,754 +0.09(+0.08%)
Jul 10, 2017 111.84 112.39 111.62 112.16 917,516 +0.32(+0.29%)
Jul 07, 2017 111.04 111.98 111.04 111.84 1,364,354 +1.03(+0.93%)
Jul 06, 2017 111.17 111.29 110.63 110.80 1,840,861 -0.89(-0.80%)
Jul 05, 2017 111.46 111.87 111.08 111.69 1,523,063 +0.52(+0.46%)
Jul 03, 2017 112.01 112.18 111.17 111.17 736,554 -0.38(-0.34%)
Jun 30, 2017 111.68 111.98 111.37 111.55 1,947,981 +0.23(+0.21%)
Jun 29, 2017 112.62 112.62 110.51 111.32 1,961,391 -1.44(-1.28%)
Jun 28, 2017 112.06 112.87 111.69 112.76 3,282,929 +1.15(+1.03%)
Jun 27, 2017 112.83 112.83 111.61 111.61 2,004,825 -1.33(-1.18%)
Jun 26, 2017 113.78 113.81 112.83 112.94 1,770,039 -0.23(-0.21%)
Jun 23, 2017 112.94 113.31 112.62 113.17 3,695,576 +0.25(+0.22%)
Jun 22, 2017 112.90 113.27 112.67 112.92 6,949,804 +0.06(+0.05%)
Jun 21, 2017 112.68 112.97 112.56 112.86 1,987,685 +0.38(+0.33%)
Jun 20, 2017 113.10 113.16 112.43 112.49 1,233,214 -0.72(-0.64%)
Jun 19, 2017 112.47 113.26 112.45 113.21 1,069,363 +1.21(+1.08%)
Jun 16, 2017 112.29 112.29 111.49 112.00 1,357,237 -0.17(-0.15%)
Jun 15, 2017 111.62 112.24 111.23 112.17 3,349,134 -0.30(-0.27%)
Jun 14, 2017 112.75 112.94 111.90 112.47 1,549,922 -0.01(-0.01%)
Jun 13, 2017 112.08 112.53 111.88 112.48 1,192,419 +0.81(+0.72%)
Jun 12, 2017 111.60 111.71 110.84 111.67 2,238,024 -0.35(-0.31%)
Jun 09, 2017 113.21 113.49 111.10 112.02 2,552,061 -1.11(-0.99%)
Jun 08, 2017 113.29 113.39 112.78 113.13 1,442,680 -0.10(-0.09%)
Jun 07, 2017 113.20 113.37 112.83 113.24 2,516,121 +0.29(+0.26%)
Jun 06, 2017 113.12 113.37 112.86 112.95 1,125,863 -0.41(-0.36%)
Jun 05, 2017 113.45 113.50 113.30 113.36 1,908,649 -0.14(-0.12%)
Jun 02, 2017 112.92 113.60 112.81 113.50 1,276,001 +0.78(+0.69%)
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.