Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.83 -2.50 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.87 41.10 40.69 41.02 4,135,584 +0.03(+0.08%)
Nov 27, 2009 40.61 41.22 40.50 40.99 2,361,931 -0.56(-1.34%)
Nov 25, 2009 41.46 41.62 41.37 41.54 1,856,852 +0.16(+0.39%)
Nov 24, 2009 41.47 41.47 41.10 41.38 2,974,827 -0.01(-0.02%)
Nov 23, 2009 41.38 41.61 41.26 41.39 4,826,412 +0.46(+1.13%)
Nov 20, 2009 40.79 40.99 40.73 40.93 2,257,983 -0.11(-0.27%)
Nov 19, 2009 41.23 41.25 40.74 41.04 4,808,855 -0.48(-1.16%)
Nov 18, 2009 41.56 41.59 41.28 41.52 3,581,535 -0.12(-0.28%)
Nov 17, 2009 41.42 41.65 41.30 41.64 3,102,013 +0.08(+0.18%)
Nov 16, 2009 41.28 41.69 41.19 41.56 3,665,077 +0.51(+1.23%)
Nov 13, 2009 40.81 41.13 40.67 41.05 4,057,769 +0.30(+0.75%)
Nov 12, 2009 40.98 41.23 40.65 40.75 5,302,630 -0.33(-0.80%)
Nov 11, 2009 41.12 41.28 40.87 41.08 2,940,787 +0.23(+0.56%)
Nov 10, 2009 40.78 40.99 40.70 40.85 2,703,072 +0.02(+0.04%)
Nov 09, 2009 40.24 40.84 40.23 40.83 4,534,023 +0.85(+2.13%)
Nov 06, 2009 39.69 40.12 39.63 39.98 2,161,343 +0.30(+0.74%)
Nov 05, 2009 39.44 39.94 39.38 39.69 2,842,822 +0.54(+1.38%)
Nov 04, 2009 39.16 39.59 39.05 39.15 4,743,005 +0.21(+0.54%)
Nov 03, 2009 38.66 38.98 38.60 38.93 3,324,518 +0.07(+0.17%)
Nov 02, 2009 38.77 39.20 38.48 38.87 3,662,026 +0.25(+0.66%)
Oct 30, 2009 39.48 39.59 38.56 38.61 4,388,085 -0.90(-2.27%)
Oct 29, 2009 39.11 39.60 39.05 39.51 3,442,805 +0.62(+1.59%)
Oct 28, 2009 39.49 39.63 38.85 38.89 3,391,425 -0.68(-1.71%)
Oct 27, 2009 39.84 39.99 39.50 39.57 2,526,035 -0.31(-0.78%)
Oct 26, 2009 40.13 40.61 39.74 39.88 2,973,820 -0.24(-0.61%)
Oct 23, 2009 40.25 40.30 40.02 40.12 3,317,049 -0.35(-0.88%)
Oct 22, 2009 40.03 40.57 39.84 40.48 3,653,163 +0.38(+0.95%)
Oct 21, 2009 40.38 40.78 40.08 40.10 2,572,480 -0.30(-0.73%)
Oct 20, 2009 40.22 40.45 40.20 40.40 2,754,028 -0.24(-0.60%)
Oct 19, 2009 40.34 40.73 40.23 40.64 2,207,535 +0.30(+0.75%)
Oct 16, 2009 40.14 40.40 40.04 40.34 2,339,617 -0.15(-0.38%)
Oct 15, 2009 40.20 40.50 40.14 40.49 2,458,231 +0.13(+0.31%)
Oct 14, 2009 40.11 40.40 40.01 40.36 2,511,154 +0.59(+1.49%)
Oct 13, 2009 39.69 39.86 39.56 39.77 2,172,693 -0.06(-0.15%)
Oct 12, 2009 40.02 40.03 39.66 39.83 1,539,445 +0.07(+0.17%)
Oct 09, 2009 39.38 39.76 39.34 39.76 1,969,359 +0.28(+0.71%)
Oct 08, 2009 39.40 39.64 39.28 39.48 2,605,069 +0.32(+0.82%)
Oct 07, 2009 38.93 39.18 38.93 39.16 2,164,773 +0.14(+0.35%)
Oct 06, 2009 38.76 39.24 38.68 39.03 6,954,565 +0.54(+1.40%)
Oct 05, 2009 38.25 38.60 38.08 38.49 3,127,156 +0.33(+0.86%)
Oct 02, 2009 37.95 38.30 37.90 38.16 6,123,033 -0.11(-0.29%)
Oct 01, 2009 39.05 39.05 38.22 38.27 2,468,289 -0.84(-2.16%)
Sep 30, 2009 39.28 39.39 38.66 39.11 3,136,356 -0.09(-0.24%)
Sep 29, 2009 39.34 39.48 39.09 39.20 2,678,959 -0.13(-0.34%)
Sep 28, 2009 38.85 39.40 38.76 39.34 2,950,905 +0.65(+1.68%)
Sep 25, 2009 38.77 38.95 38.55 38.69 2,398,992 -0.20(-0.52%)
Sep 24, 2009 39.28 39.36 38.71 38.89 2,792,117 -0.25(-0.65%)
Sep 23, 2009 39.49 39.78 39.12 39.15 2,773,904 -0.30(-0.77%)
Sep 22, 2009 39.53 39.56 39.31 39.45 2,418,284 -0.05(-0.13%)
Sep 21, 2009 39.19 39.55 39.18 39.50 2,876,391 -0.03(-0.06%)
Sep 18, 2009 39.57 39.63 39.38 39.53 3,128,040 +0.07(+0.17%)
Sep 17, 2009 39.35 39.69 39.26 39.46 3,814,332 +0.47(+1.20%)
Sep 16, 2009 39.02 39.47 38.95 38.99 2,773,252 +0.04(+0.10%)
Sep 15, 2009 38.96 39.09 38.70 38.95 3,836,461 +0.04(+0.11%)
Sep 14, 2009 38.45 38.93 38.45 38.91 3,241,628 +0.11(+0.28%)
Sep 11, 2009 38.82 38.89 38.57 38.80 2,383,377 +0.07(+0.17%)
Sep 10, 2009 38.35 38.76 38.26 38.73 2,138,413 +0.32(+0.84%)
Sep 09, 2009 38.20 38.50 38.04 38.41 2,686,153 +0.31(+0.82%)
Sep 08, 2009 38.11 38.15 37.91 38.10 3,831,752 +0.25(+0.67%)
Sep 04, 2009 37.36 37.84 37.28 37.84 2,454,846 +0.52(+1.40%)
Sep 03, 2009 37.17 37.35 36.92 37.32 2,975,117 +0.26(+0.71%)
Sep 02, 2009 36.97 37.21 36.90 37.06 2,500,755 +0.02(+0.05%)
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.