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 (%)
Jul 30, 2010 41.60 41.78 41.07 41.60 2,664,575 +0.02(+0.05%)
Jul 29, 2010 42.05 42.16 41.22 41.58 2,470,430 -0.23(-0.56%)
Jul 28, 2010 42.08 42.16 41.68 41.82 3,875,243 -0.27(-0.65%)
Jul 27, 2010 42.45 42.49 41.93 42.09 5,195,288 -0.12(-0.28%)
Jul 26, 2010 41.92 42.25 41.76 42.21 3,048,471 +0.38(+0.92%)
Jul 23, 2010 41.28 41.89 41.24 41.82 10,421,815 +0.38(+0.92%)
Jul 22, 2010 40.96 41.59 40.96 41.44 3,066,126 +0.91(+2.25%)
Jul 21, 2010 41.17 41.24 40.34 40.53 2,975,225 -0.49(-1.20%)
Jul 20, 2010 39.93 41.05 39.84 41.02 2,399,149 +0.54(+1.35%)
Jul 19, 2010 40.35 40.59 40.07 40.48 2,198,119 +0.26(+0.63%)
Jul 16, 2010 40.22 41.16 40.16 40.22 2,482,209 -0.84(-2.05%)
Jul 15, 2010 41.26 41.45 40.78 41.07 2,485,492 -0.27(-0.66%)
Jul 14, 2010 41.13 41.51 41.07 41.34 2,171,708 +0.12(+0.29%)
Jul 13, 2010 41.02 41.41 40.90 41.22 3,161,584 +0.61(+1.51%)
Jul 12, 2010 40.52 40.80 40.34 40.61 1,668,333 +0.00(+0.00%)
Jul 09, 2010 40.61 40.62 40.27 40.61 1,553,742 +0.28(+0.70%)
Jul 08, 2010 40.30 40.41 39.88 40.33 3,049,543 +0.36(+0.89%)
Jul 07, 2010 38.85 40.00 38.80 39.97 4,756,015 +1.25(+3.23%)
Jul 06, 2010 39.09 39.40 38.40 38.72 4,542,892 +0.13(+0.33%)
Jul 02, 2010 38.59 38.97 38.36 38.59 3,661,659 -0.19(-0.50%)
Jul 01, 2010 38.84 39.00 38.14 38.79 6,167,421 -0.03(-0.09%)
Jun 30, 2010 39.14 39.53 38.76 38.82 6,635,671 -0.37(-0.95%)
Jun 29, 2010 40.02 40.05 38.97 39.19 4,655,177 -1.56(-3.82%)
Jun 25, 2010 40.75 41.05 40.46 40.75 4,623,601 -0.03(-0.06%)
Jun 24, 2010 41.21 41.24 40.65 40.78 4,181,085 -0.58(-1.41%)
Jun 23, 2010 41.44 41.66 41.03 41.36 2,448,213 -0.08(-0.20%)
Jun 22, 2010 42.04 42.29 41.39 41.45 2,964,913 -0.58(-1.39%)
Jun 21, 2010 42.71 42.74 41.82 42.03 2,538,377 -0.17(-0.40%)
Jun 18, 2010 42.20 42.42 42.12 42.20 2,701,118 -0.01(-0.02%)
Jun 17, 2010 42.26 42.35 41.85 42.21 2,544,047 +0.04(+0.10%)
Jun 16, 2010 41.94 42.32 41.89 42.17 2,201,735 +0.01(+0.02%)
Jun 15, 2010 41.56 42.19 41.46 42.16 3,222,044 +0.90(+2.18%)
Jun 14, 2010 41.51 41.80 41.22 41.26 2,253,711 +0.01(+0.02%)
Jun 11, 2010 40.66 41.27 40.63 41.25 2,773,265 +0.21(+0.52%)
Jun 10, 2010 40.56 41.04 40.51 41.04 29,111 +1.09(+2.74%)
Jun 09, 2010 40.43 40.75 39.84 39.95 2,480,117 -0.19(-0.46%)
Jun 08, 2010 39.86 40.21 39.52 40.13 3,893,422 +0.27(+0.68%)
Jun 07, 2010 40.55 40.68 39.85 39.86 4,359,577 -0.56(-1.38%)
Jun 04, 2010 40.42 41.32 40.27 40.42 7,535,840 -1.35(-3.22%)
Jun 03, 2010 41.64 41.87 41.39 41.77 3,325,347 +0.25(+0.59%)
Jun 02, 2010 40.78 41.56 40.59 41.52 3,812,193 +0.91(+2.25%)
Jun 01, 2010 40.82 41.39 40.52 40.61 140 -0.46(-1.11%)
May 28, 2010 41.06 41.55 40.93 41.06 5,471,725 -0.48(-1.16%)
May 27, 2010 41.06 41.56 40.90 41.55 4,407,287 +1.23(+3.05%)
May 26, 2010 40.92 41.25 40.22 40.32 5,462,155 -0.35(-0.85%)
May 25, 2010 39.70 40.67 39.45 40.67 5,973,058 -0.02(-0.04%)
May 24, 2010 40.68 41.20 40.64 40.68 4,154,633 -0.25(-0.60%)
May 21, 2010 39.93 41.17 39.83 40.93 6,358,680 +0.35(+0.86%)
May 20, 2010 41.14 41.36 40.53 40.58 5,963,014 -1.44(-3.43%)
May 19, 2010 42.12 42.44 41.60 42.02 6,316,879 -0.33(-0.78%)
May 18, 2010 43.14 43.29 42.22 42.35 3,566,958 -0.45(-1.05%)
May 17, 2010 42.83 43.01 42.06 42.80 3,296,331 +0.03(+0.08%)
May 14, 2010 42.77 43.27 42.39 42.77 4,880,732 -0.72(-1.66%)
May 13, 2010 43.91 44.16 43.46 43.49 3,002,834 -0.56(-1.27%)
May 12, 2010 43.55 44.07 43.48 44.05 3,510,063 +0.69(+1.60%)
May 11, 2010 43.69 43.87 43.28 43.35 3,890,568 -0.11(-0.25%)
May 10, 2010 43.21 43.49 43.06 43.46 6,558,398 +1.86(+4.48%)
May 07, 2010 42.24 42.56 41.00 41.60 9,356,458 -0.99(-2.33%)
May 06, 2010 42.44 43.83 0.0001 42.59 10,982,598 -0.97(-2.22%)
May 05, 2010 43.77 44.06 43.50 43.55 4,724,687 -0.38(-0.87%)
May 04, 2010 44.51 44.54 43.75 43.94 3,695,488 -1.08(-2.41%)
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.