Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

366.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 43.73 43.77 43.43 43.43 4,318,451 -0.24(-0.54%)
Nov 29, 2005 43.79 43.95 43.57 43.67 2,533,780 -0.03(-0.06%)
Nov 28, 2005 44.11 44.11 43.59 43.69 875,460 -0.35(-0.81%)
Nov 25, 2005 44.04 44.06 43.90 44.05 710,268 +0.08(+0.19%)
Nov 23, 2005 43.79 44.10 43.74 43.96 1,242,081 +0.15(+0.35%)
Nov 22, 2005 43.57 43.87 43.48 43.81 1,193,056 +0.24(+0.56%)
Nov 21, 2005 43.41 43.67 43.28 43.57 2,390,258 +0.22(+0.51%)
Nov 18, 2005 43.41 43.46 43.18 43.35 1,885,207 +0.19(+0.43%)
Nov 17, 2005 42.93 43.25 42.88 43.16 679,243 +0.35(+0.81%)
Nov 16, 2005 42.70 42.83 42.58 42.81 1,109,335 +0.09(+0.22%)
Nov 15, 2005 42.70 42.93 42.58 42.72 465,144 -0.02(-0.04%)
Nov 14, 2005 42.82 42.91 42.66 42.74 396,935 -0.08(-0.20%)
Nov 11, 2005 42.76 42.86 42.68 42.82 625,481 +0.09(+0.22%)
Nov 10, 2005 42.33 42.76 42.10 42.73 1,041,245 +0.49(+1.16%)
Nov 09, 2005 42.12 42.45 42.11 42.24 641,823 -0.02(-0.04%)
Nov 08, 2005 42.28 42.32 42.15 42.26 807,726 -0.09(-0.22%)
Nov 07, 2005 42.40 42.48 42.17 42.35 811,870 +0.06(+0.14%)
Nov 04, 2005 42.32 42.36 42.06 42.29 1,316,921 +0.08(+0.20%)
Nov 03, 2005 42.78 42.78 42.05 42.21 1,410,708 +0.34(+0.81%)
Nov 02, 2005 41.48 41.97 41.29 41.87 600,258 +0.35(+0.85%)
Nov 01, 2005 41.67 41.67 41.40 41.51 804,647 +0.02(+0.04%)
Oct 31, 2005 41.51 41.82 41.34 41.50 1,893,259 +0.28(+0.68%)
Oct 28, 2005 40.85 41.24 40.71 41.22 523,405 +0.51(+1.24%)
Oct 27, 2005 41.18 41.23 40.62 40.71 459,696 -0.47(-1.15%)
Oct 26, 2005 41.38 41.56 41.13 41.18 1,355,525 -0.19(-0.47%)
Oct 25, 2005 41.54 41.56 41.07 41.38 1,078,547 -0.19(-0.45%)
Oct 24, 2005 40.89 41.57 40.89 41.56 1,460,088 +0.52(+1.25%)
Oct 21, 2005 41.12 41.20 40.82 41.05 410,198 +0.24(+0.60%)
Oct 20, 2005 41.37 41.46 40.76 40.80 392,554 -0.55(-1.33%)
Oct 19, 2005 40.75 41.35 40.42 41.35 512,984 +0.65(+1.60%)
Oct 18, 2005 41.01 41.08 40.67 40.70 676,874 -0.29(-0.70%)
Oct 17, 2005 40.97 41.00 40.73 40.99 454,723 +0.19(+0.46%)
Oct 14, 2005 40.73 40.93 40.54 40.80 504,221 +0.33(+0.81%)
Oct 13, 2005 40.37 40.63 40.22 40.48 659,822 +0.09(+0.23%)
Oct 12, 2005 40.71 40.83 40.27 40.38 870,842 -0.33(-0.81%)
Oct 11, 2005 40.92 41.06 40.61 40.71 632,112 -0.10(-0.25%)
Oct 10, 2005 41.19 41.20 40.81 40.81 838,514 -0.24(-0.60%)
Oct 07, 2005 41.13 41.20 40.91 41.06 1,360,972 +0.06(+0.14%)
Oct 06, 2005 41.25 41.34 40.65 41.00 730,399 -0.17(-0.41%)
Oct 05, 2005 41.76 41.84 41.17 41.17 1,005,838 -0.55(-1.32%)
Oct 04, 2005 42.22 42.24 41.72 41.72 407,001 -0.34(-0.80%)
Oct 03, 2005 41.94 42.22 41.94 42.05 490,603 -0.03(-0.06%)
Sep 30, 2005 41.91 42.08 41.79 42.08 1,388,682 +0.21(+0.50%)
Sep 29, 2005 41.52 41.90 41.32 41.87 1,070,020 +0.35(+0.85%)
Sep 28, 2005 41.48 41.68 41.35 41.51 577,640 +0.01(+0.02%)
Sep 27, 2005 41.51 41.67 41.33 41.51 582,140 -0.01(-0.02%)
Sep 26, 2005 41.63 41.78 41.29 41.51 600,258 +0.07(+0.16%)
Sep 23, 2005 41.45 41.62 41.21 41.45 1,293,119 -0.05(-0.12%)
Sep 22, 2005 41.32 41.53 41.10 41.50 901,275 +0.28(+0.68%)
Sep 21, 2005 41.63 41.64 41.20 41.22 668,230 -0.41(-0.99%)
Sep 20, 2005 42.08 42.19 41.60 41.63 340,450 -0.37(-0.88%)
Sep 19, 2005 42.24 42.27 41.84 42.00 343,884 -0.25(-0.60%)
Sep 16, 2005 42.16 42.31 42.03 42.26 367,568 +0.21(+0.50%)
Sep 15, 2005 42.25 42.31 41.98 42.05 30,196 -0.06(-0.14%)
Sep 14, 2005 42.43 42.48 42.01 42.11 507,774 -0.30(-0.72%)
Sep 13, 2005 42.59 42.92 42.29 42.41 841,948 -0.23(-0.53%)
Sep 12, 2005 42.58 42.69 42.52 42.64 1,085,770 +0.04(+0.10%)
Sep 09, 2005 42.49 42.65 42.35 42.59 528,023 +0.21(+0.50%)
Sep 08, 2005 42.29 42.51 42.27 42.38 276,386 -0.12(-0.28%)
Sep 07, 2005 42.38 42.54 42.26 42.50 384,975 +0.19(+0.46%)
Sep 06, 2005 42.00 42.40 41.89 42.31 626,310 +0.47(+1.13%)
Sep 02, 2005 42.05 42.70 41.71 41.84 446,434 +0.06(+0.14%)
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.