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 (%)
Feb 28, 2018 134.45 134.85 132.69 132.69 1,139,354 -1.18(-0.88%)
Feb 27, 2018 135.63 135.91 133.88 133.88 1,661,353 -1.72(-1.27%)
Feb 26, 2018 134.73 135.66 134.51 135.60 1,260,471 +1.47(+1.09%)
Feb 23, 2018 132.79 134.15 132.42 134.13 1,140,886 +2.10(+1.59%)
Feb 22, 2018 131.69 132.03 1,343,999 +0.27(+0.21%)
Feb 21, 2018 132.58 134.09 131.74 131.76 1,310,014 -0.52(-0.39%)
Feb 20, 2018 132.16 133.25 131.82 132.28 1,559,719 -0.42(-0.31%)
Feb 16, 2018 132.69 132.69 132.69 0 -0.11(-0.09%)
Feb 15, 2018 131.92 132.82 131.03 132.81 1,381,436 +1.83(+1.40%)
Feb 14, 2018 128.35 131.12 128.35 130.97 1,395,631 +1.96(+1.52%)
Feb 13, 2018 127.90 129.29 127.64 129.01 2,758,321 +0.47(+0.37%)
Feb 12, 2018 127.57 129.35 126.77 128.54 2,454,327 +2.00(+1.58%)
Feb 09, 2018 125.90 127.49 122.09 126.55 4,786,064 +2.01(+1.62%)
Feb 08, 2018 129.88 129.93 124.50 124.53 3,870,682 -5.21(-4.02%)
Feb 07, 2018 130.28 131.99 129.70 129.74 3,707,624 -0.87(-0.67%)
Feb 06, 2018 125.42 130.89 124.99 130.61 5,846,594 +0.96(+0.74%)
Feb 05, 2018 131.92 133.59 127.57 129.65 4,910,593 -3.41(-2.56%)
Feb 02, 2018 135.06 135.26 133.03 133.05 4,579,404 -2.73(-2.01%)
Feb 01, 2018 135.69 136.81 135.37 135.79 2,661,341 -0.45(-0.33%)
Jan 31, 2018 136.71 137.10 135.73 136.24 2,775,779 +0.22(+0.16%)
Jan 30, 2018 136.01 136.55 135.81 136.02 4,205,049 -1.21(-0.88%)
Jan 29, 2018 137.93 138.24 137.13 137.23 2,462,886 -0.96(-0.69%)
Jan 26, 2018 137.12 138.20 136.85 138.19 1,931,640 +1.65(+1.21%)
Jan 25, 2018 137.08 137.19 136.09 136.54 1,865,499 +0.09(+0.06%)
Jan 24, 2018 137.11 137.42 135.78 136.46 2,947,715 -0.33(-0.24%)
Jan 23, 2018 136.46 136.97 136.32 136.79 2,258,126 +0.61(+0.45%)
Jan 22, 2018 135.01 136.19 134.99 136.18 2,240,039 +1.05(+0.78%)
Jan 19, 2018 134.87 135.13 134.53 135.12 2,252,257 +0.70(+0.52%)
Jan 18, 2018 134.48 134.75 134.15 134.43 2,557,262 -0.07(-0.05%)
Jan 17, 2018 133.69 134.65 133.24 134.49 1,994,249 +1.46(+1.09%)
Jan 16, 2018 134.28 134.76 132.64 133.03 3,606,522 -0.53(-0.40%)
Jan 12, 2018 133.56 133.56 133.56 0 +0.89(+0.67%)
Jan 11, 2018 132.09 132.69 131.91 132.68 1,660,418 +0.96(+0.73%)
Jan 10, 2018 131.75 127.78 131.72 2,234,320 -0.35(-0.27%)
Jan 09, 2018 132.03 132.35 131.68 132.07 1,774,430 +0.27(+0.21%)
Jan 08, 2018 131.37 131.89 131.33 131.80 1,916,535 +0.37(+0.28%)
Jan 05, 2018 130.79 131.50 130.63 131.43 1,972,890 +1.18(+0.91%)
Jan 04, 2018 130.21 130.53 130.11 130.25 1,867,434 +0.54(+0.42%)
Jan 03, 2018 128.79 129.80 128.76 129.71 2,251,503 +1.10(+0.85%)
Jan 02, 2018 128.01 128.63 127.69 128.61 2,586,480 +1.22(+0.96%)
Dec 29, 2017 127.39 127.39 127.39 0 -0.60(-0.47%)
Dec 28, 2017 128.03 128.12 127.80 127.98 1,476,686 +0.24(+0.18%)
Dec 27, 2017 127.69 127.97 127.57 127.75 1,058,272 +0.20(+0.16%)
Dec 26, 2017 127.54 127.67 127.27 127.55 1,172,221 -0.28(-0.22%)
Dec 22, 2017 127.89 127.89 127.58 127.83 1,662,774 -0.07(-0.05%)
Dec 21, 2017 128.25 128.32 127.82 127.90 2,168,628 -0.02(-0.02%)
Dec 20, 2017 128.58 128.62 127.68 127.92 3,006,974 -0.15(-0.12%)
Dec 19, 2017 128.60 128.60 127.93 128.07 1,669,115 -0.44(-0.34%)
Dec 18, 2017 128.44 128.68 128.34 128.51 1,551,263 +0.83(+0.65%)
Dec 15, 2017 127.17 127.90 126.89 127.69 2,740,316 +1.10(+0.87%)
Dec 14, 2017 127.15 127.32 126.53 126.58 1,539,540 -0.34(-0.27%)
Dec 13, 2017 126.86 127.31 126.73 126.92 2,366,524 +0.25(+0.19%)
Dec 12, 2017 126.80 127.04 126.59 126.68 1,343,460 -0.01(-0.01%)
Dec 11, 2017 126.34 126.73 126.31 126.69 2,870,854 +0.40(+0.31%)
Dec 08, 2017 126.29 126.56 125.89 126.29 1,686,727 +0.64(+0.51%)
Dec 07, 2017 125.03 125.83 124.99 125.65 1,748,886 +0.60(+0.48%)
Dec 06, 2017 125.02 125.22 124.41 125.04 1,633,469 +0.27(+0.21%)
Dec 05, 2017 125.24 125.86 124.69 124.78 1,794,636 -0.15(-0.12%)
Dec 04, 2017 126.69 126.88 124.87 124.93 1,841,102 -0.84(-0.67%)
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.