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 (%)
Apr 30, 2014 77.22 77.77 77.10 77.77 1,546,546 +0.31(+0.39%)
Apr 29, 2014 77.32 77.59 77.02 77.46 1,038,702 +0.44(+0.57%)
Apr 28, 2014 77.10 77.53 76.16 77.02 1,906,779 +0.18(+0.23%)
Apr 25, 2014 77.37 77.42 76.67 76.84 2,061,980 -0.84(-1.08%)
Apr 24, 2014 77.99 78.13 77.19 77.68 1,255,019 +0.13(+0.16%)
Apr 23, 2014 77.84 77.89 77.51 77.55 1,660,890 -0.33(-0.43%)
Apr 22, 2014 77.62 78.11 77.57 77.89 1,428,523 +0.52(+0.67%)
Apr 21, 2014 77.06 77.41 76.87 77.36 917,867 +0.37(+0.48%)
Apr 17, 2014 76.82 77.00 77.00 77.00 1,378,476 +0.06(+0.08%)
Apr 16, 2014 76.49 76.94 76.23 76.93 2,692,905 +0.92(+1.22%)
Apr 15, 2014 75.71 76.19 74.76 76.01 2,873,491 +0.45(+0.59%)
Apr 14, 2014 75.66 75.86 74.95 75.56 2,359,799 +0.58(+0.78%)
Apr 11, 2014 75.40 75.86 74.91 74.98 4,037,547 -0.87(-1.15%)
Apr 10, 2014 77.68 77.71 75.68 75.85 1,929,958 -1.86(-2.39%)
Apr 09, 2014 76.85 77.72 76.69 77.71 2,238,076 +1.10(+1.43%)
Apr 08, 2014 76.18 76.74 75.89 76.61 2,163,373 +0.41(+0.54%)
Apr 07, 2014 76.82 77.08 75.92 76.20 2,443,917 -0.92(-1.20%)
Apr 04, 2014 78.76 78.89 76.94 77.12 2,871,997 -1.27(-1.62%)
Apr 03, 2014 78.94 78.94 78.12 78.39 2,545,045 -0.40(-0.51%)
Apr 02, 2014 78.67 78.86 78.56 78.79 1,520,197 +0.26(+0.33%)
Apr 01, 2014 77.97 78.56 77.97 78.53 2,376,585 +0.82(+1.05%)
Mar 31, 2014 77.63 77.91 77.45 77.71 1,735,123 +0.63(+0.82%)
Mar 28, 2014 77.02 77.57 76.87 77.09 1,399,816 +0.32(+0.42%)
Mar 27, 2014 76.89 77.13 76.39 76.76 2,622,210 -0.18(-0.23%)
Mar 26, 2014 77.99 78.14 76.94 76.94 4,617,252 -0.75(-0.97%)
Mar 25, 2014 77.76 78.19 77.25 77.70 3,005,829 +0.23(+0.30%)
Mar 24, 2014 78.26 78.37 77.02 77.47 3,001,380 -0.51(-0.65%)
Mar 21, 2014 79.05 79.16 77.93 77.98 1,953,267 -0.57(-0.73%)
Mar 20, 2014 78.12 78.64 77.88 78.55 2,202,507 +0.24(+0.31%)
Mar 19, 2014 78.84 78.90 77.82 78.31 2,307,068 -0.51(-0.65%)
Mar 18, 2014 78.38 78.91 78.29 78.82 1,991,450 +0.66(+0.85%)
Mar 17, 2014 77.90 78.42 77.85 78.16 1,637,453 +0.65(+0.84%)
Mar 14, 2014 77.48 77.95 77.43 77.50 3,271,052 -0.18(-0.23%)
Mar 13, 2014 78.97 79.00 77.44 77.68 2,491,472 -1.01(-1.29%)
Mar 12, 2014 78.32 78.73 78.04 78.69 2,067,923 +0.00(+0.00%)
Mar 11, 2014 79.02 79.35 78.49 78.69 1,656,956 -0.29(-0.36%)
Mar 10, 2014 79.00 79.08 78.54 78.98 1,827,628 -0.07(-0.09%)
Mar 07, 2014 79.56 79.56 78.76 79.05 2,204,399 -0.15(-0.19%)
Mar 06, 2014 79.39 79.46 79.07 79.20 3,132,535 +0.10(+0.12%)
Mar 05, 2014 79.23 79.28 79.04 79.10 3,107,671 -0.07(-0.09%)
Mar 04, 2014 78.79 79.29 78.72 79.18 5,826,809 +1.19(+1.53%)
Mar 03, 2014 77.87 78.14 77.42 77.99 4,106,807 -0.54(-0.68%)
Feb 28, 2014 78.42 78.98 77.99 78.52 2,529,087 +0.06(+0.08%)
Feb 27, 2014 77.87 78.50 77.85 78.46 1,412,120 +0.49(+0.63%)
Feb 26, 2014 78.09 78.36 77.74 77.97 1,928,147 +0.10(+0.13%)
Feb 25, 2014 77.88 78.18 77.60 77.87 2,350,025 +0.04(+0.06%)
Feb 24, 2014 77.72 78.31 77.49 77.82 2,908,554 +0.33(+0.43%)
Feb 21, 2014 77.72 77.84 77.40 77.49 1,462,212 -0.03(-0.03%)
Feb 20, 2014 77.02 77.65 76.84 77.52 1,783,550 +0.50(+0.65%)
Feb 19, 2014 77.33 77.65 76.92 77.02 2,080,861 -0.46(-0.59%)
Feb 18, 2014 77.35 77.57 77.11 77.48 1,723,756 +0.23(+0.30%)
Feb 14, 2014 76.88 77.24 77.24 77.24 1,389,973 +0.17(+0.22%)
Feb 13, 2014 76.08 77.12 75.99 77.07 2,029,047 +0.54(+0.70%)
Feb 12, 2014 76.44 76.78 76.37 76.54 1,868,843 +0.15(+0.20%)
Feb 11, 2014 75.69 76.54 75.66 76.38 2,306,875 +0.77(+1.02%)
Feb 10, 2014 75.53 75.66 75.26 75.61 1,719,369 +0.21(+0.27%)
Feb 07, 2014 74.76 75.46 74.54 75.41 2,877,902 +1.07(+1.44%)
Feb 06, 2014 73.63 74.35 73.58 74.33 2,704,757 +1.01(+1.38%)
Feb 05, 2014 73.27 73.56 72.63 73.32 3,207,878 -0.22(-0.30%)
Feb 04, 2014 73.20 73.69 72.97 73.55 2,910,113 +0.67(+0.92%)
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.