Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 -1.26 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.73 40.95 40.55 40.88 4,149,976 +0.03(+0.08%)
Nov 27, 2009 40.47 41.08 40.36 40.84 2,370,151 -0.56(-1.34%)
Nov 25, 2009 41.32 41.48 41.23 41.40 1,863,314 +0.16(+0.39%)
Nov 24, 2009 41.32 41.32 40.96 41.24 2,985,179 -0.01(-0.02%)
Nov 23, 2009 41.24 41.47 41.11 41.25 4,843,208 +0.46(+1.13%)
Nov 20, 2009 40.65 40.84 40.59 40.79 2,265,841 -0.11(-0.27%)
Nov 19, 2009 41.09 41.11 40.60 40.89 4,825,589 -0.48(-1.16%)
Nov 18, 2009 41.42 41.45 41.14 41.37 3,593,998 -0.12(-0.28%)
Nov 17, 2009 41.27 41.50 41.16 41.49 3,112,807 +0.08(+0.18%)
Nov 16, 2009 41.14 41.54 41.05 41.42 3,677,831 +0.51(+1.23%)
Nov 13, 2009 40.67 40.99 40.53 40.91 4,071,890 +0.30(+0.75%)
Nov 12, 2009 40.84 41.09 40.51 40.61 5,321,083 -0.33(-0.80%)
Nov 11, 2009 40.98 41.14 40.73 40.94 2,951,020 +0.23(+0.56%)
Nov 10, 2009 40.63 40.84 40.56 40.71 2,712,479 +0.02(+0.04%)
Nov 09, 2009 40.10 40.70 40.10 40.69 4,549,801 +0.85(+2.13%)
Nov 06, 2009 39.55 39.98 39.49 39.84 2,168,864 +0.29(+0.74%)
Nov 05, 2009 39.30 39.80 39.24 39.55 2,852,714 +0.54(+1.38%)
Nov 04, 2009 39.03 39.46 38.92 39.01 4,759,510 +0.21(+0.54%)
Nov 03, 2009 38.53 38.85 38.47 38.80 3,336,087 +0.07(+0.17%)
Nov 02, 2009 38.63 39.06 38.34 38.73 3,674,769 +0.25(+0.66%)
Oct 30, 2009 39.35 39.46 38.43 38.48 4,403,356 -0.89(-2.27%)
Oct 29, 2009 38.98 39.46 38.92 39.37 3,454,786 +0.61(+1.59%)
Oct 28, 2009 39.35 39.49 38.71 38.76 3,403,227 -0.67(-1.71%)
Oct 27, 2009 39.70 39.85 39.37 39.43 2,534,825 -0.31(-0.78%)
Oct 26, 2009 39.99 40.47 39.61 39.74 2,984,168 -0.24(-0.61%)
Oct 23, 2009 40.11 40.16 39.88 39.99 3,328,592 -0.35(-0.88%)
Oct 22, 2009 39.89 40.43 39.70 40.34 3,665,876 +0.38(+0.95%)
Oct 21, 2009 40.24 40.64 39.94 39.96 2,581,432 -0.29(-0.73%)
Oct 20, 2009 40.08 40.31 40.06 40.26 2,763,612 -0.24(-0.60%)
Oct 19, 2009 40.20 40.59 40.10 40.50 2,215,217 +0.30(+0.75%)
Oct 16, 2009 40.00 40.26 39.91 40.20 2,347,758 -0.15(-0.38%)
Oct 15, 2009 40.06 40.36 40.00 40.35 2,466,785 +0.13(+0.31%)
Oct 14, 2009 39.97 40.26 39.87 40.22 2,519,893 +0.59(+1.49%)
Oct 13, 2009 39.56 39.72 39.42 39.63 2,180,254 -0.06(-0.15%)
Oct 12, 2009 39.88 39.89 39.52 39.69 1,544,802 +0.07(+0.17%)
Oct 09, 2009 39.24 39.62 39.20 39.62 1,976,212 +0.28(+0.71%)
Oct 08, 2009 39.26 39.51 39.14 39.35 2,614,134 +0.32(+0.82%)
Oct 07, 2009 38.80 39.04 38.80 39.03 2,172,306 +0.13(+0.35%)
Oct 06, 2009 38.62 39.10 38.55 38.89 6,978,767 +0.54(+1.40%)
Oct 05, 2009 38.12 38.47 37.94 38.35 3,138,038 +0.33(+0.86%)
Oct 02, 2009 37.81 38.17 37.76 38.02 6,144,340 -0.11(-0.29%)
Oct 01, 2009 38.92 38.92 38.09 38.13 2,476,879 -0.84(-2.16%)
Sep 30, 2009 39.14 39.25 38.53 38.98 3,147,270 -0.09(-0.24%)
Sep 29, 2009 39.20 39.35 38.95 39.07 2,688,281 -0.13(-0.34%)
Sep 28, 2009 38.71 39.26 38.62 39.20 2,961,173 +0.65(+1.68%)
Sep 25, 2009 38.63 38.82 38.41 38.55 2,407,341 -0.20(-0.52%)
Sep 24, 2009 39.14 39.22 38.57 38.76 2,801,833 -0.25(-0.65%)
Sep 23, 2009 39.35 39.64 38.98 39.01 2,783,557 -0.30(-0.77%)
Sep 22, 2009 39.39 39.42 39.17 39.31 2,426,700 +0.08(+0.21%)
Sep 21, 2009 38.92 39.28 38.91 39.23 2,896,060 -0.03(-0.06%)
Sep 18, 2009 39.30 39.36 39.11 39.26 3,149,431 +0.07(+0.17%)
Sep 17, 2009 39.08 39.42 39.00 39.19 3,840,415 +0.46(+1.20%)
Sep 16, 2009 38.75 39.21 38.69 38.73 2,792,216 +0.04(+0.10%)
Sep 15, 2009 38.69 38.82 38.43 38.69 3,862,695 +0.04(+0.11%)
Sep 14, 2009 38.19 38.66 38.19 38.64 3,263,795 +0.11(+0.28%)
Sep 11, 2009 38.55 38.63 38.31 38.54 2,399,675 +0.07(+0.17%)
Sep 10, 2009 38.09 38.49 38.00 38.47 2,153,035 +0.32(+0.84%)
Sep 09, 2009 37.94 38.24 37.78 38.15 2,704,522 +0.31(+0.82%)
Sep 08, 2009 37.85 37.89 37.65 37.84 3,857,954 +0.25(+0.67%)
Sep 04, 2009 37.11 37.59 37.03 37.59 2,471,632 +0.52(+1.40%)
Sep 03, 2009 36.92 37.10 36.66 37.07 2,995,462 +0.26(+0.71%)
Sep 02, 2009 36.72 36.96 36.65 36.81 2,517,856 +0.02(+0.05%)
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.