Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.02 -0.81 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 115.91 116.71 115.90 116.56 1,448,796 +0.91(+0.79%)
Aug 30, 2017 114.86 115.79 114.81 115.65 971,561 +0.84(+0.73%)
Aug 29, 2017 113.81 114.94 113.62 114.81 2,254,629 +0.30(+0.26%)
Aug 28, 2017 114.52 114.61 114.27 114.51 596,365 +0.28(+0.25%)
Aug 25, 2017 114.62 114.89 114.15 114.23 663,478 +0.03(+0.02%)
Aug 24, 2017 114.64 114.81 113.87 114.20 2,131,153 -0.20(-0.17%)
Aug 23, 2017 114.50 114.64 114.25 114.40 591,531 -0.55(-0.48%)
Aug 22, 2017 113.80 115.05 113.80 114.95 1,010,707 +1.44(+1.27%)
Aug 21, 2017 113.37 113.60 112.84 113.51 1,037,409 +0.15(+0.13%)
Aug 18, 2017 113.46 114.02 113.06 113.36 810,689 -0.21(-0.18%)
Aug 17, 2017 115.18 115.32 113.57 113.57 1,460,971 -1.89(-1.64%)
Aug 16, 2017 115.36 115.76 115.20 115.46 1,204,132 +0.36(+0.31%)
Aug 15, 2017 115.37 115.37 114.88 115.10 954,494 +0.06(+0.05%)
Aug 14, 2017 114.51 115.21 114.47 115.05 1,476,554 +1.28(+1.13%)
Aug 11, 2017 113.21 114.02 113.20 113.77 1,608,808 +0.56(+0.50%)
Aug 10, 2017 114.58 114.68 113.13 113.20 1,824,191 -1.89(-1.64%)
Aug 09, 2017 114.54 115.11 114.42 115.09 1,410,126 +0.00(+0.00%)
Aug 08, 2017 115.30 115.84 114.88 115.09 1,743,699 -0.27(-0.24%)
Aug 07, 2017 115.01 115.42 114.97 115.37 1,590,016 +0.41(+0.35%)
Aug 04, 2017 115.01 115.10 114.63 114.96 847,481 +0.23(+0.20%)
Aug 03, 2017 114.92 114.95 114.55 114.73 1,142,764 -0.18(-0.16%)
Aug 02, 2017 115.16 115.22 114.22 114.91 1,223,711 +0.19(+0.16%)
Aug 01, 2017 114.86 114.94 114.56 114.73 1,124,336 +0.25(+0.21%)
Jul 31, 2017 115.15 115.17 114.40 114.48 915,122 -0.36(-0.31%)
Jul 28, 2017 114.75 114.98 114.51 114.84 1,178,258 -0.25(-0.22%)
Jul 27, 2017 116.00 116.00 114.12 115.09 1,171,340 -0.44(-0.38%)
Jul 26, 2017 115.55 115.67 115.39 115.53 1,638,332 +0.19(+0.16%)
Jul 25, 2017 115.60 115.60 115.16 115.35 1,424,959 -0.02(-0.02%)
Jul 24, 2017 115.17 115.46 114.98 115.37 1,667,791 +0.23(+0.20%)
Jul 21, 2017 114.85 115.20 114.76 115.14 616,896 -0.04(-0.03%)
Jul 20, 2017 115.31 115.31 114.78 115.18 2,134,736 +0.10(+0.09%)
Jul 19, 2017 114.75 115.13 114.67 115.07 755,276 +0.59(+0.52%)
Jul 18, 2017 113.95 114.48 113.81 114.48 901,267 +0.37(+0.32%)
Jul 17, 2017 114.16 114.34 114.07 114.11 1,732,250 -0.06(-0.05%)
Jul 14, 2017 113.67 114.33 113.62 114.17 832,117 +0.68(+0.60%)
Jul 13, 2017 113.45 113.64 113.21 113.49 1,357,432 +0.15(+0.13%)
Jul 12, 2017 112.89 113.47 112.83 113.34 1,163,082 +1.08(+0.96%)
Jul 11, 2017 112.09 112.41 111.56 112.26 1,038,649 +0.09(+0.08%)
Jul 10, 2017 111.85 112.40 111.63 112.17 917,424 +0.32(+0.29%)
Jul 07, 2017 111.05 111.99 111.05 111.85 1,364,216 +1.03(+0.93%)
Jul 06, 2017 111.18 111.30 110.64 110.81 1,840,675 -0.89(-0.80%)
Jul 05, 2017 111.47 111.89 111.09 111.70 1,522,909 +0.52(+0.46%)
Jul 03, 2017 112.02 112.19 111.19 111.19 736,479 -0.37(-0.34%)
Jun 30, 2017 111.69 111.99 111.38 111.56 1,947,784 +0.23(+0.21%)
Jun 29, 2017 112.63 112.63 110.52 111.33 1,961,192 -1.44(-1.28%)
Jun 28, 2017 112.07 112.88 111.70 112.77 3,282,597 +1.15(+1.03%)
Jun 27, 2017 112.85 112.85 111.62 111.62 2,004,622 -1.33(-1.18%)
Jun 26, 2017 113.79 113.82 112.85 112.95 1,769,860 -0.23(-0.21%)
Jun 23, 2017 112.95 113.32 112.63 113.18 3,695,203 +0.25(+0.22%)
Jun 22, 2017 112.91 113.28 112.68 112.93 6,949,101 +0.06(+0.05%)
Jun 21, 2017 112.70 112.98 112.57 112.87 1,987,484 +0.38(+0.33%)
Jun 20, 2017 113.11 113.17 112.44 112.50 1,233,089 -0.72(-0.64%)
Jun 19, 2017 112.48 113.27 112.46 113.22 1,069,255 +1.21(+1.08%)
Jun 16, 2017 112.30 112.30 111.50 112.01 1,357,100 -0.17(-0.15%)
Jun 15, 2017 111.64 112.25 111.24 112.18 3,348,796 -0.30(-0.27%)
Jun 14, 2017 112.76 112.95 111.91 112.48 1,549,765 -0.01(-0.01%)
Jun 13, 2017 112.09 112.54 111.89 112.49 1,192,299 +0.81(+0.72%)
Jun 12, 2017 111.61 111.72 110.85 111.68 2,237,797 -0.35(-0.31%)
Jun 09, 2017 113.22 113.50 111.11 112.03 2,551,803 -1.12(-0.99%)
Jun 08, 2017 113.31 113.40 112.79 113.15 1,442,534 -0.10(-0.09%)
Jun 07, 2017 113.21 113.38 112.84 113.25 2,515,867 +0.29(+0.26%)
Jun 06, 2017 113.14 113.38 112.87 112.96 1,125,749 -0.41(-0.36%)
Jun 05, 2017 113.46 113.51 113.31 113.37 1,908,456 -0.14(-0.12%)
Jun 02, 2017 112.93 113.61 112.83 113.51 1,275,872 +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.