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 (%)
Dec 31, 2014 87.71 86.76 86.76 86.76 2,375,124 -0.79(-0.90%)
Dec 30, 2014 88.03 88.04 87.49 87.55 2,243,278 -0.56(-0.64%)
Dec 29, 2014 88.02 88.20 87.92 88.11 3,099,451 +0.09(+0.10%)
Dec 26, 2014 87.91 88.24 87.76 88.02 4,032,173 +0.35(+0.40%)
Dec 24, 2014 87.81 87.66 87.66 87.66 878,990 +0.03(+0.04%)
Dec 23, 2014 87.94 87.94 87.46 87.63 3,122,024 +0.03(+0.03%)
Dec 22, 2014 87.14 87.60 87.14 87.60 3,581,054 +0.38(+0.44%)
Dec 19, 2014 87.31 87.58 86.84 87.22 3,186,955 +0.34(+0.40%)
Dec 18, 2014 86.21 86.89 85.85 86.88 3,662,111 +2.02(+2.38%)
Dec 17, 2014 83.63 85.06 83.36 84.86 2,903,041 +1.64(+1.97%)
Dec 16, 2014 83.65 85.10 83.20 83.23 3,958,150 -0.90(-1.07%)
Dec 15, 2014 85.08 85.35 83.78 84.13 3,496,489 -0.50(-0.59%)
Dec 12, 2014 85.20 85.73 84.63 84.63 3,796,174 -1.19(-1.39%)
Dec 11, 2014 85.79 86.69 85.64 85.82 2,234,403 +0.40(+0.47%)
Dec 10, 2014 86.62 86.71 85.32 85.43 2,442,533 -1.40(-1.61%)
Dec 09, 2014 85.92 86.89 85.61 86.83 3,006,151 +0.00(+0.00%)
Dec 08, 2014 87.34 87.59 86.52 86.83 2,305,978 -0.70(-0.80%)
Dec 05, 2014 87.62 87.67 87.34 87.52 3,439,132 +0.06(+0.07%)
Dec 04, 2014 87.29 87.71 87.11 87.46 2,083,516 -0.02(-0.02%)
Dec 03, 2014 87.31 87.58 87.09 87.48 4,060,923 +0.36(+0.42%)
Dec 02, 2014 86.80 87.23 86.75 87.12 2,292,981 +0.36(+0.42%)
Dec 01, 2014 87.34 87.46 86.70 86.75 2,881,875 -0.98(-1.11%)
Nov 28, 2014 87.72 87.96 87.61 87.73 822,861 +0.05(+0.06%)
Nov 26, 2014 87.38 87.68 87.68 87.68 1,382,015 +0.25(+0.29%)
Nov 25, 2014 87.51 87.74 87.31 87.42 2,039,033 -0.02(-0.02%)
Nov 24, 2014 87.27 87.45 87.14 87.44 1,376,146 +0.45(+0.52%)
Nov 21, 2014 87.38 87.53 86.73 86.99 2,568,658 +0.44(+0.51%)
Nov 20, 2014 86.03 86.66 85.99 86.55 1,535,165 +0.19(+0.22%)
Nov 19, 2014 86.46 86.51 85.97 86.36 1,612,832 -0.14(-0.17%)
Nov 18, 2014 86.01 86.69 85.99 86.50 2,005,733 +0.54(+0.63%)
Nov 17, 2014 85.85 86.23 85.74 85.96 1,550,453 -0.14(-0.16%)
Nov 14, 2014 86.07 86.16 85.79 86.09 3,641,657 +0.05(+0.05%)
Nov 13, 2014 86.01 86.35 85.64 86.05 1,296,825 +0.12(+0.14%)
Nov 12, 2014 85.52 86.04 85.52 85.93 1,485,889 +0.13(+0.15%)
Nov 11, 2014 85.77 85.85 85.54 85.80 1,868,677 +0.09(+0.11%)
Nov 10, 2014 85.60 85.78 85.34 85.71 1,295,112 +0.27(+0.32%)
Nov 07, 2014 85.42 85.53 85.05 85.44 2,398,718 +0.02(+0.02%)
Nov 06, 2014 85.05 85.45 84.81 85.43 1,428,755 +0.51(+0.60%)
Nov 05, 2014 85.33 85.33 84.69 84.92 1,978,251 +0.21(+0.25%)
Nov 04, 2014 84.84 84.97 84.27 84.71 1,678,519 -0.37(-0.44%)
Nov 03, 2014 85.10 85.39 84.92 85.08 1,705,239 +0.14(+0.17%)
Oct 31, 2014 84.99 85.15 84.71 84.94 4,347,637 +0.90(+1.08%)
Oct 30, 2014 83.24 84.25 82.46 84.03 1,991,471 +0.58(+0.69%)
Oct 29, 2014 83.63 83.70 82.89 83.45 1,760,721 -0.23(-0.27%)
Oct 28, 2014 82.93 83.68 82.89 83.68 2,202,815 +1.04(+1.26%)
Oct 27, 2014 82.46 82.74 82.11 82.64 1,487,784 -0.08(-0.10%)
Oct 24, 2014 82.35 82.77 81.97 82.72 1,963,348 +0.53(+0.65%)
Oct 23, 2014 81.96 82.67 81.81 82.19 2,337,064 +1.13(+1.39%)
Oct 22, 2014 81.96 82.05 81.03 81.06 2,363,165 -0.70(-0.85%)
Oct 21, 2014 80.73 81.79 80.54 81.75 2,248,295 +1.65(+2.05%)
Oct 20, 2014 79.06 80.12 78.99 80.11 1,596,004 +0.91(+1.15%)
Oct 17, 2014 79.16 79.76 78.86 79.20 2,456,295 +1.00(+1.28%)
Oct 16, 2014 76.55 78.78 76.51 78.19 3,278,412 +0.02(+0.02%)
Oct 15, 2014 78.48 78.46 76.30 78.18 3,256,197 -0.31(-0.39%)
Oct 14, 2014 78.82 79.37 78.24 78.48 3,715,588 +0.18(+0.23%)
Oct 13, 2014 79.95 80.06 78.27 78.30 3,160,995 -1.55(-1.94%)
Oct 10, 2014 80.89 81.38 79.83 79.85 2,473,217 -1.20(-1.48%)
Oct 09, 2014 82.51 82.61 81.00 81.05 2,640,571 -1.60(-1.94%)
Oct 08, 2014 81.23 82.74 80.75 82.65 1,616,439 +1.42(+1.75%)
Oct 07, 2014 82.07 82.18 81.21 81.23 2,355,172 -1.23(-1.49%)
Oct 06, 2014 82.95 83.06 82.17 82.46 2,220,550 -0.18(-0.22%)
Oct 03, 2014 82.32 82.83 82.01 82.64 2,228,037 +0.97(+1.18%)
Oct 02, 2014 81.63 81.94 80.72 81.67 3,184,010 +0.01(+0.01%)
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.