Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

373.96 -11.16 (-2.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 74.13 75.17 74.09 74.68 2,072,245 -0.37(-0.49%)
Jan 30, 2014 74.78 75.29 74.66 75.05 2,130,795 +1.04(+1.40%)
Jan 29, 2014 74.14 74.57 73.87 74.01 2,471,720 -0.81(-1.08%)
Jan 28, 2014 74.44 74.91 74.38 74.82 2,552,101 +0.38(+0.52%)
Jan 27, 2014 75.01 75.13 73.96 74.43 6,982,240 -0.50(-0.67%)
Jan 24, 2014 76.23 76.23 74.94 74.94 2,355,001 -1.71(-2.23%)
Jan 23, 2014 76.82 76.84 76.19 76.64 2,073,464 -0.49(-0.64%)
Jan 22, 2014 77.15 77.20 76.89 77.14 1,837,928 +0.14(+0.19%)
Jan 21, 2014 77.18 77.27 76.53 76.99 1,793,281 +0.30(+0.39%)
Jan 17, 2014 76.90 76.70 76.70 76.70 1,094,906 -0.27(-0.35%)
Jan 16, 2014 76.74 77.02 76.73 76.97 1,583,590 -0.01(-0.01%)
Jan 15, 2014 76.57 77.07 76.57 76.98 1,583,891 +0.40(+0.53%)
Jan 14, 2014 75.86 76.60 75.70 76.57 1,718,819 +0.99(+1.31%)
Jan 13, 2014 76.58 76.72 75.43 75.58 1,844,944 -1.15(-1.50%)
Jan 10, 2014 76.55 76.73 76.21 76.73 1,242,094 +0.35(+0.46%)
Jan 09, 2014 76.60 76.71 76.06 76.39 1,373,406 -0.01(-0.01%)
Jan 08, 2014 76.23 76.51 76.05 76.39 1,294,758 +0.11(+0.14%)
Jan 07, 2014 75.94 76.41 75.93 76.29 1,652,710 +0.59(+0.78%)
Jan 06, 2014 76.31 76.33 75.60 75.70 2,132,327 -0.46(-0.60%)
Jan 03, 2014 76.39 76.47 76.05 76.15 1,519,074 -0.10(-0.13%)
Jan 02, 2014 76.61 76.75 76.04 76.25 1,740,702 -0.67(-0.87%)
Dec 31, 2013 76.71 76.92 76.92 76.92 1,170,886 +0.34(+0.44%)
Dec 30, 2013 76.60 76.62 76.37 76.58 2,474,914 +0.07(+0.09%)
Dec 27, 2013 76.76 76.77 76.45 76.51 798,592 -0.07(-0.09%)
Dec 26, 2013 76.46 76.65 76.33 76.58 1,929,922 +0.34(+0.45%)
Dec 24, 2013 76.12 76.27 76.03 76.24 896,970 +0.14(+0.19%)
Dec 23, 2013 76.01 76.10 75.79 76.10 1,608,480 +0.57(+0.75%)
Dec 20, 2013 75.04 75.75 75.02 75.53 4,766,137 +0.55(+0.74%)
Dec 19, 2013 74.85 75.06 74.69 74.98 1,375,358 -0.09(-0.12%)
Dec 18, 2013 74.10 75.09 73.37 75.07 1,940,981 +1.11(+1.49%)
Dec 17, 2013 74.28 74.28 73.78 73.96 1,590,632 -0.17(-0.23%)
Dec 16, 2013 73.96 74.37 73.95 74.13 1,688,230 +0.44(+0.59%)
Dec 13, 2013 73.83 73.95 73.55 73.70 1,244,038 +0.02(+0.02%)
Dec 12, 2013 73.91 73.96 73.54 73.68 1,650,516 -0.23(-0.31%)
Dec 11, 2013 74.77 74.78 73.82 73.91 2,300,233 -0.70(-0.93%)
Dec 10, 2013 74.69 74.92 74.60 74.61 1,808,234 -0.27(-0.36%)
Dec 09, 2013 74.98 75.06 74.80 74.87 1,880,639 +0.14(+0.19%)
Dec 06, 2013 74.76 74.81 74.41 74.73 2,329,445 +0.66(+0.89%)
Dec 05, 2013 74.10 74.29 73.97 74.07 2,052,928 -0.14(-0.19%)
Dec 04, 2013 74.07 74.51 73.63 74.21 2,008,959 -0.07(-0.10%)
Dec 03, 2013 74.24 74.52 74.06 74.28 1,383,383 -0.23(-0.31%)
Dec 02, 2013 74.87 74.93 74.44 74.52 1,724,603 -0.28(-0.37%)
Nov 29, 2013 74.83 75.05 74.73 74.79 658,080 +0.07(+0.10%)
Nov 27, 2013 74.64 74.77 74.51 74.72 1,704,161 +0.24(+0.32%)
Nov 26, 2013 74.34 74.72 74.19 74.48 2,344,604 +0.12(+0.17%)
Nov 25, 2013 74.61 74.61 74.19 74.36 1,472,958 -0.03(-0.04%)
Nov 22, 2013 74.11 74.44 73.99 74.38 2,067,839 +0.45(+0.60%)
Nov 21, 2013 73.52 73.98 73.52 73.94 1,668,742 +0.55(+0.75%)
Nov 20, 2013 73.73 73.99 73.16 73.38 2,044,929 -0.23(-0.31%)
Nov 19, 2013 73.84 74.03 73.51 73.62 1,290,513 -0.35(-0.47%)
Nov 18, 2013 74.52 74.52 73.74 73.96 1,262,864 -0.39(-0.53%)
Nov 15, 2013 74.24 74.36 74.05 74.36 1,051,073 +0.29(+0.40%)
Nov 14, 2013 73.72 74.13 73.67 74.06 1,267,496 +0.37(+0.51%)
Nov 13, 2013 72.69 73.69 72.59 73.69 1,858,683 +0.71(+0.98%)
Nov 12, 2013 72.80 73.03 72.69 72.97 1,416,055 +0.01(+0.01%)
Nov 11, 2013 72.98 73.12 72.79 72.96 1,251,593 -0.01(-0.01%)
Nov 08, 2013 72.14 72.97 72.06 72.97 3,365,590 +0.87(+1.21%)
Nov 07, 2013 73.42 73.42 72.06 72.10 1,979,589 -1.13(-1.55%)
Nov 06, 2013 73.37 73.49 72.98 73.23 1,288,434 +0.17(+0.23%)
Nov 05, 2013 72.89 73.21 72.60 73.06 1,207,283 -0.12(-0.16%)
Nov 04, 2013 73.22 73.22 72.74 73.18 1,578,545 +0.28(+0.38%)
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.