Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

367.33 +0.66 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 144.94 145.30 144.41 145.24 2,309,676 +1.28(+0.89%)
Mar 28, 2019 143.62 144.22 143.07 143.97 1,090,290 +0.72(+0.50%)
Mar 27, 2019 144.16 144.48 142.15 143.25 2,076,709 -0.79(-0.55%)
Mar 26, 2019 144.42 144.91 143.35 144.03 1,221,918 +0.69(+0.48%)
Mar 25, 2019 143.00 143.81 142.42 143.34 1,462,087 +0.00(+0.00%)
Mar 22, 2019 145.75 146.09 143.32 143.34 1,949,620 -3.18(-2.17%)
Mar 21, 2019 143.93 146.68 143.93 146.52 1,447,133 +2.12(+1.47%)
Mar 20, 2019 144.26 145.28 143.31 144.40 1,069,108 +0.04(+0.03%)
Mar 19, 2019 144.66 145.20 143.81 144.36 1,094,542 +0.29(+0.20%)
Mar 18, 2019 143.63 144.26 143.36 144.07 945,371 +0.56(+0.39%)
Mar 15, 2019 143.19 144.05 143.07 143.52 1,574,551 +0.66(+0.46%)
Mar 14, 2019 142.98 143.12 142.53 142.86 818,571 -0.08(-0.05%)
Mar 13, 2019 142.57 143.58 142.36 142.93 2,450,964 +0.96(+0.67%)
Mar 12, 2019 141.79 142.32 141.54 141.98 942,958 +0.47(+0.33%)
Mar 11, 2019 139.45 141.54 139.40 141.51 2,024,263 +2.39(+1.72%)
Mar 08, 2019 137.95 139.14 137.73 139.12 2,419,517 -0.20(-0.14%)
Mar 07, 2019 140.46 140.46 138.81 139.32 1,814,129 -1.41(-1.00%)
Mar 06, 2019 141.65 141.72 140.53 140.72 1,227,868 -0.83(-0.59%)
Mar 05, 2019 141.70 141.98 141.14 141.56 801,670 -0.09(-0.06%)
Mar 04, 2019 143.04 143.17 140.32 141.64 1,891,380 -0.70(-0.49%)
Mar 01, 2019 142.26 142.55 141.35 142.34 1,860,910 +1.08(+0.77%)
Feb 28, 2019 141.37 141.77 141.11 141.26 969,477 -0.30(-0.21%)
Feb 27, 2019 141.09 141.75 140.42 141.56 1,178,038 -0.04(-0.03%)
Feb 26, 2019 141.23 142.01 141.11 141.59 1,703,173 -0.03(-0.02%)
Feb 25, 2019 142.26 142.56 141.55 141.62 1,149,036 +0.23(+0.16%)
Feb 22, 2019 140.50 141.42 140.49 141.39 887,292 +1.30(+0.93%)
Feb 21, 2019 140.29 140.55 139.55 140.09 972,486 -0.55(-0.39%)
Feb 20, 2019 140.63 140.97 140.01 140.65 1,129,060 +0.10(+0.07%)
Feb 19, 2019 140.06 140.97 140.03 140.54 1,715,258 +0.04(+0.03%)
Feb 15, 2019 140.48 140.59 139.90 140.50 1,011,450 +1.05(+0.76%)
Feb 14, 2019 138.94 139.97 138.52 139.45 1,365,178 -0.18(-0.13%)
Feb 13, 2019 139.69 140.20 139.38 139.63 2,073,937 +0.42(+0.30%)
Feb 12, 2019 138.30 139.36 138.12 139.21 1,145,109 +1.89(+1.37%)
Feb 11, 2019 137.71 138.03 137.01 137.33 1,242,447 +0.04(+0.03%)
Feb 08, 2019 135.96 137.30 135.89 137.29 1,463,771 +0.30(+0.22%)
Feb 07, 2019 137.25 137.74 135.99 136.99 1,315,931 -1.41(-1.02%)
Feb 06, 2019 138.76 138.90 137.77 138.40 2,194,373 -0.35(-0.26%)
Feb 05, 2019 138.01 138.88 137.88 138.75 2,307,148 +1.01(+0.74%)
Feb 04, 2019 136.29 137.76 136.12 137.74 1,533,931 +1.46(+1.07%)
Feb 01, 2019 136.09 136.92 135.85 136.27 2,236,520 -0.09(-0.06%)
Jan 31, 2019 135.12 136.88 135.09 136.36 3,149,021 +1.55(+1.15%)
Jan 30, 2019 133.12 135.20 132.80 134.81 3,281,185 +2.95(+2.23%)
Jan 29, 2019 132.68 132.71 131.39 131.86 1,374,865 -0.64(-0.48%)
Jan 28, 2019 132.50 132.54 131.57 132.50 4,872,280 -1.42(-1.06%)
Jan 25, 2019 133.59 134.18 133.23 133.92 2,165,975 +1.59(+1.20%)
Jan 24, 2019 132.04 132.66 131.56 132.33 2,800,611 +0.42(+0.32%)
Jan 23, 2019 132.41 132.83 130.51 131.91 3,865,139 +0.10(+0.08%)
Jan 22, 2019 133.09 133.13 130.84 131.81 7,496,639 -2.21(-1.65%)
Jan 18, 2019 133.41 134.37 132.69 134.02 4,277,083 +1.80(+1.36%)
Jan 17, 2019 130.68 132.79 130.61 132.22 1,969,603 +1.08(+0.83%)
Jan 16, 2019 131.18 131.86 130.99 131.13 1,681,263 +0.09(+0.07%)
Jan 15, 2019 129.35 131.11 129.35 131.04 1,900,297 +2.01(+1.56%)
Jan 14, 2019 128.91 129.56 128.66 129.03 4,298,358 -1.01(-0.78%)
Jan 11, 2019 129.71 130.08 129.25 130.04 4,361,945 -0.31(-0.23%)
Jan 10, 2019 128.87 130.44 128.42 130.35 2,157,676 +0.66(+0.51%)
Jan 09, 2019 129.50 130.25 128.91 129.69 2,522,059 +0.71(+0.55%)
Jan 08, 2019 128.75 129.27 127.23 128.98 2,570,840 +1.59(+1.25%)
Jan 07, 2019 126.33 128.09 125.98 127.39 3,569,979 +1.31(+1.04%)
Jan 04, 2019 123.21 126.50 122.80 126.08 3,127,365 +4.80(+3.96%)
Jan 03, 2019 123.76 123.99 121.10 121.28 2,719,089 -3.89(-3.10%)
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.