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 (%)
Jul 31, 2014 81.43 81.54 80.38 80.42 3,135,842 -1.69(-2.06%)
Jul 30, 2014 82.28 82.41 81.77 82.11 1,310,570 +0.19(+0.23%)
Jul 29, 2014 82.29 82.49 81.93 81.93 1,488,215 -0.26(-0.32%)
Jul 28, 2014 82.25 82.37 81.67 82.19 2,192,018 -0.01(-0.01%)
Jul 25, 2014 82.26 82.45 82.00 82.20 1,252,195 -0.41(-0.50%)
Jul 24, 2014 82.62 82.83 82.55 82.61 997,383 -0.01(-0.01%)
Jul 23, 2014 82.50 82.73 82.39 82.62 781,559 +0.29(+0.35%)
Jul 22, 2014 82.17 82.53 82.16 82.33 1,488,327 +0.41(+0.50%)
Jul 21, 2014 81.83 82.04 81.61 81.93 969,371 -0.17(-0.21%)
Jul 18, 2014 81.41 82.20 81.29 82.10 1,100,451 +1.02(+1.26%)
Jul 17, 2014 81.82 82.13 80.98 81.08 1,617,999 -1.03(-1.25%)
Jul 16, 2014 82.42 82.47 81.93 82.11 1,407,109 +0.14(+0.16%)
Jul 15, 2014 82.43 82.58 81.64 81.97 2,245,061 -0.46(-0.56%)
Jul 14, 2014 82.38 82.57 82.24 82.43 724,071 +0.48(+0.58%)
Jul 11, 2014 81.82 82.00 81.62 81.95 1,379,024 +0.16(+0.20%)
Jul 10, 2014 81.32 82.06 81.08 81.79 2,533,632 -0.32(-0.38%)
Jul 09, 2014 81.88 82.18 81.67 82.11 1,120,579 +0.41(+0.50%)
Jul 08, 2014 82.30 82.30 81.39 81.70 1,226,846 -0.70(-0.85%)
Jul 07, 2014 82.67 82.70 82.33 82.40 1,295,293 -0.40(-0.48%)
Jul 03, 2014 82.65 82.80 82.80 82.80 1,061,057 +0.37(+0.45%)
Jul 02, 2014 82.42 82.54 82.22 82.43 1,656,137 +0.07(+0.09%)
Jul 01, 2014 81.95 82.60 81.87 82.36 1,786,776 +0.71(+0.87%)
Jun 30, 2014 81.51 81.82 81.51 81.65 1,074,915 +0.05(+0.07%)
Jun 27, 2014 81.22 81.66 81.18 81.59 1,549,872 +0.25(+0.31%)
Jun 26, 2014 81.38 81.43 80.80 81.34 1,390,888 -0.06(-0.08%)
Jun 25, 2014 80.72 81.51 80.72 81.41 1,627,053 +0.52(+0.64%)
Jun 24, 2014 81.24 81.64 80.80 80.89 1,606,862 -0.48(-0.58%)
Jun 23, 2014 81.40 81.42 81.18 81.36 964,959 +0.00(+0.00%)
Jun 20, 2014 81.46 81.46 81.23 81.36 1,484,528 +0.05(+0.07%)
Jun 19, 2014 81.29 81.44 81.01 81.31 1,183,154 +0.06(+0.08%)
Jun 18, 2014 80.77 81.29 80.50 81.24 1,303,441 +0.56(+0.69%)
Jun 17, 2014 80.45 80.80 80.35 80.69 1,827,107 +0.17(+0.21%)
Jun 16, 2014 80.29 80.65 80.18 80.52 1,183,168 +0.14(+0.18%)
Jun 13, 2014 80.27 80.49 80.00 80.37 1,163,901 +0.14(+0.18%)
Jun 12, 2014 80.81 80.86 80.04 80.23 1,094,445 -0.73(-0.90%)
Jun 11, 2014 80.89 81.01 80.72 80.96 1,441,651 -0.19(-0.23%)
Jun 10, 2014 81.15 81.20 80.89 81.15 1,138,983 -0.01(-0.01%)
Jun 06, 2014 80.88 81.12 80.88 81.15 1,234,295 +0.35(+0.43%)
Jun 05, 2014 80.41 80.89 80.03 80.80 1,957,671 +0.55(+0.68%)
Jun 04, 2014 79.88 80.31 79.73 80.26 1,573,636 +0.22(+0.28%)
Jun 03, 2014 79.94 80.14 79.83 80.03 1,050,898 -0.17(-0.21%)
Jun 02, 2014 80.19 80.23 79.72 80.20 1,615,495 +0.08(+0.10%)
May 30, 2014 79.88 80.15 79.78 80.12 1,664,184 +0.15(+0.19%)
May 29, 2014 79.59 79.99 79.55 79.97 1,535,880 +0.51(+0.64%)
May 28, 2014 79.56 79.72 79.35 79.46 1,047,599 -0.25(-0.32%)
May 27, 2014 79.35 79.71 79.33 79.71 1,289,927 +0.60(+0.76%)
May 23, 2014 78.66 79.11 79.11 79.11 1,092,401 +0.30(+0.38%)
May 22, 2014 78.51 78.85 78.33 78.81 918,530 +0.43(+0.55%)
May 21, 2014 77.89 78.43 77.89 78.38 1,784,806 +0.64(+0.82%)
May 20, 2014 78.24 78.24 77.51 77.74 2,785,487 -0.54(-0.69%)
May 19, 2014 77.79 78.32 77.65 78.28 1,215,715 +0.37(+0.47%)
May 16, 2014 77.60 77.93 77.24 77.91 1,552,197 +0.43(+0.56%)
May 15, 2014 77.94 78.03 77.02 77.48 1,567,079 -0.69(-0.88%)
May 14, 2014 78.39 78.60 78.06 78.17 1,603,848 -0.40(-0.51%)
May 13, 2014 78.70 78.90 78.52 78.58 923,509 +0.00(+0.00%)
May 12, 2014 78.01 78.61 77.97 78.58 1,127,178 +0.87(+1.12%)
May 09, 2014 77.24 77.71 76.98 77.71 1,416,791 +0.33(+0.43%)
May 08, 2014 77.34 78.13 77.12 77.37 1,369,750 -0.16(-0.21%)
May 07, 2014 77.54 77.59 76.66 77.54 1,671,997 +0.22(+0.28%)
May 06, 2014 77.85 77.96 77.30 77.32 1,320,535 -0.72(-0.92%)
May 05, 2014 77.40 78.11 77.16 78.04 1,709,315 +0.23(+0.30%)
May 02, 2014 77.79 78.12 77.63 77.81 1,939,218 -0.02(-0.02%)
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.