Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.69 30.32 29.60 29.62 8,779,839 +0.10(+0.34%)
Mar 30, 2009 29.81 29.86 29.18 29.52 8,130,613 -1.50(-4.85%)
Mar 26, 2009 30.53 31.04 30.38 31.03 7,567,669 +0.81(+2.68%)
Mar 25, 2009 30.29 30.69 29.44 30.22 6,886,934 +0.12(+0.39%)
Mar 24, 2009 30.29 30.51 30.01 30.10 5,242,379 -0.59(-1.93%)
Mar 23, 2009 29.85 30.69 29.80 30.69 5,787,800 +1.77(+6.13%)
Mar 20, 2009 29.50 29.64 28.75 28.91 7,753,463 -0.55(-1.86%)
Mar 19, 2009 29.78 29.80 29.24 29.46 6,191,138 +0.06(+0.20%)
Mar 18, 2009 28.91 29.83 28.64 29.40 7,699,504 +0.41(+1.40%)
Mar 17, 2009 28.29 29.06 28.14 29.00 6,509,677 +0.68(+2.42%)
Mar 16, 2009 28.70 28.91 28.21 28.32 8,236,461 -0.11(-0.39%)
Mar 13, 2009 28.37 28.48 27.94 28.42 0 +0.09(+0.33%)
Mar 12, 2009 27.29 28.33 27.06 28.33 6,102,108 +0.91(+3.33%)
Mar 11, 2009 27.41 27.62 27.07 27.42 6,863,399 +0.30(+1.12%)
Mar 10, 2009 26.18 27.18 26.18 27.12 8,569,805 +1.38(+5.38%)
Mar 09, 2009 25.71 26.47 25.62 25.73 6,412,963 -0.42(-1.61%)
Mar 06, 2009 26.27 26.58 25.49 26.15 0 +0.07(+0.26%)
Mar 05, 2009 26.45 26.81 26.04 26.09 5,363,442 -0.95(-3.50%)
Mar 04, 2009 26.69 27.44 26.59 27.03 6,730,885 +0.84(+3.19%)
Mar 02, 2009 26.96 27.18 26.20 26.20 9,310,657 -1.27(-4.61%)
Feb 27, 2009 27.35 27.99 27.23 27.46 0 -0.35(-1.28%)
Feb 26, 2009 28.66 28.80 27.82 27.82 5,552,576 -0.60(-2.11%)
Feb 25, 2009 28.53 28.87 28.02 28.42 7,083,895 -0.25(-0.88%)
Feb 24, 2009 27.92 28.80 27.82 28.67 5,637,489 +0.81(+2.91%)
Feb 23, 2009 29.01 29.06 27.71 27.86 5,790,748 -1.06(-3.65%)
Feb 20, 2009 28.49 29.16 28.36 28.91 9,177,434 -0.08(-0.29%)
Feb 19, 2009 29.58 29.68 28.92 29.00 7,350,130 -0.35(-1.21%)
Feb 18, 2009 29.47 29.62 28.99 29.35 7,461,238 +0.11(+0.38%)
Feb 17, 2009 29.64 29.75 29.24 29.24 6,338,089 -1.26(-4.12%)
Feb 13, 2009 30.61 30.94 30.43 30.50 4,867,976 -0.14(-0.44%)
Feb 12, 2009 30.12 30.72 29.77 30.64 6,148,674 +0.06(+0.19%)
Feb 11, 2009 30.49 30.74 30.16 30.58 8,709,112 +0.08(+0.25%)
Feb 10, 2009 31.46 31.73 30.24 30.50 11,730,811 -1.15(-3.63%)
Feb 09, 2009 31.67 31.92 31.43 31.65 7,776,160 -0.05(-0.16%)
Feb 06, 2009 30.98 31.80 30.90 31.70 7,413,393 +0.81(+2.62%)
Feb 05, 2009 30.07 31.14 29.99 30.89 8,034,826 +0.61(+2.01%)
Feb 04, 2009 30.52 30.96 30.22 30.28 4,757,203 +0.00(+0.00%)
Feb 03, 2009 29.86 30.50 29.61 30.28 4,359,686 +0.60(+2.02%)
Feb 02, 2009 29.29 29.95 29.27 29.68 6,112,385 -0.01(-0.03%)
Jan 30, 2009 30.50 30.60 29.57 29.69 0 -0.78(-2.55%)
Jan 29, 2009 30.81 30.91 30.33 30.47 4,520,971 -0.74(-2.38%)
Jan 28, 2009 30.99 31.45 30.82 31.21 7,650,843 +0.88(+2.90%)
Jan 27, 2009 30.23 30.58 30.07 30.33 8,521,111 +0.24(+0.79%)
Jan 26, 2009 29.96 30.61 29.75 30.10 6,680,188 +0.24(+0.79%)
Jan 23, 2009 29.10 30.24 28.96 29.86 6,366,015 +0.22(+0.74%)
Jan 22, 2009 29.48 30.10 29.17 29.64 8,206,032 -0.44(-1.46%)
Jan 21, 2009 29.43 30.16 29.02 30.08 9,026,382 +1.02(+3.52%)
Jan 20, 2009 30.27 30.31 28.97 29.06 14,018,596 -1.35(-4.44%)
Jan 16, 2009 30.48 30.59 29.71 30.41 10,239,202 +0.30(+0.98%)
Jan 15, 2009 29.66 30.27 29.07 30.11 8,823,163 +0.41(+1.36%)
Jan 14, 2009 30.10 30.28 29.56 29.71 5,543,532 -1.00(-3.27%)
Jan 13, 2009 30.57 30.97 30.37 30.71 14,541,338 +0.03(+0.11%)
Jan 12, 2009 31.23 31.26 30.46 30.68 10,726,740 -0.62(-1.97%)
Jan 09, 2009 31.98 32.05 31.23 31.30 6,390,683 -0.63(-1.98%)
Jan 08, 2009 31.62 31.98 31.38 31.93 10,106,736 +0.18(+0.56%)
Jan 07, 2009 32.18 32.33 31.64 31.75 6,873,868 -1.06(-3.24%)
Jan 06, 2009 32.62 33.00 32.43 32.82 9,606,943 +0.47(+1.46%)
Jan 05, 2009 32.12 32.66 31.94 32.34 11,231,108 +0.09(+0.29%)
Jan 02, 2009 31.23 32.44 31.15 32.25 0 +0.95(+3.05%)
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.