Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

373.03 -0.32 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.72 40.95 40.55 40.87 4,150,395 +0.03(+0.08%)
Nov 27, 2009 40.46 41.08 40.35 40.84 2,370,390 -0.56(-1.34%)
Nov 25, 2009 41.31 41.47 41.23 41.40 1,863,502 +0.16(+0.39%)
Nov 24, 2009 41.32 41.32 40.95 41.24 2,985,481 -0.01(-0.02%)
Nov 23, 2009 41.24 41.46 41.11 41.24 4,843,697 +0.46(+1.13%)
Nov 20, 2009 40.65 40.84 40.59 40.78 2,266,070 -0.11(-0.27%)
Nov 19, 2009 41.08 41.11 40.59 40.89 4,826,077 -0.48(-1.16%)
Nov 18, 2009 41.41 41.45 41.13 41.37 3,594,362 -0.12(-0.28%)
Nov 17, 2009 41.27 41.50 41.16 41.49 3,113,122 +0.08(+0.18%)
Nov 16, 2009 41.13 41.54 41.04 41.41 3,678,203 +0.50(+1.23%)
Nov 13, 2009 40.66 40.98 40.52 40.91 4,072,302 +0.30(+0.75%)
Nov 12, 2009 40.83 41.08 40.50 40.60 5,321,620 -0.33(-0.80%)
Nov 11, 2009 40.97 41.13 40.73 40.93 2,951,319 +0.23(+0.56%)
Nov 10, 2009 40.63 40.84 40.55 40.71 2,712,753 +0.02(+0.04%)
Nov 09, 2009 40.10 40.70 40.09 40.69 4,550,261 +0.85(+2.13%)
Nov 06, 2009 39.54 39.97 39.49 39.84 2,169,084 +0.29(+0.74%)
Nov 05, 2009 39.30 39.80 39.24 39.54 2,853,003 +0.54(+1.38%)
Nov 04, 2009 39.02 39.45 38.91 39.01 4,759,991 +0.21(+0.54%)
Nov 03, 2009 38.53 38.85 38.47 38.80 3,336,424 +0.07(+0.17%)
Nov 02, 2009 38.63 39.06 38.34 38.73 3,675,141 +0.25(+0.66%)
Oct 30, 2009 39.34 39.45 38.42 38.48 4,403,801 -0.89(-2.27%)
Oct 29, 2009 38.97 39.46 38.91 39.37 3,455,135 +0.61(+1.59%)
Oct 28, 2009 39.35 39.49 38.71 38.75 3,403,571 -0.67(-1.71%)
Oct 27, 2009 39.70 39.85 39.36 39.43 2,535,081 -0.31(-0.78%)
Oct 26, 2009 39.99 40.46 39.60 39.74 2,984,470 -0.24(-0.61%)
Oct 23, 2009 40.11 40.16 39.88 39.98 3,328,928 -0.35(-0.88%)
Oct 22, 2009 39.89 40.43 39.70 40.34 3,666,246 +0.38(+0.95%)
Oct 21, 2009 40.23 40.64 39.94 39.96 2,581,693 -0.29(-0.73%)
Oct 20, 2009 40.07 40.30 40.06 40.25 2,763,891 -0.24(-0.60%)
Oct 19, 2009 40.19 40.59 40.09 40.49 2,215,441 +0.30(+0.75%)
Oct 16, 2009 40.00 40.25 39.90 40.19 2,347,996 -0.15(-0.38%)
Oct 15, 2009 40.06 40.36 40.00 40.34 2,467,035 +0.13(+0.31%)
Oct 14, 2009 39.96 40.25 39.86 40.22 2,520,148 +0.59(+1.49%)
Oct 13, 2009 39.55 39.72 39.42 39.63 2,180,475 -0.06(-0.15%)
Oct 12, 2009 39.87 39.89 39.52 39.69 1,544,958 +0.07(+0.17%)
Oct 09, 2009 39.24 39.62 39.20 39.62 1,976,412 +0.28(+0.71%)
Oct 08, 2009 39.26 39.50 39.14 39.34 2,614,399 +0.32(+0.82%)
Oct 07, 2009 38.80 39.04 38.80 39.02 2,172,526 +0.13(+0.35%)
Oct 06, 2009 38.62 39.10 38.54 38.89 6,979,472 +0.54(+1.40%)
Oct 05, 2009 38.11 38.47 37.94 38.35 3,138,355 +0.33(+0.86%)
Oct 02, 2009 37.81 38.16 37.76 38.02 6,144,961 -0.11(-0.29%)
Oct 01, 2009 38.91 38.91 38.09 38.13 2,477,129 -0.84(-2.16%)
Sep 30, 2009 39.14 39.25 38.53 38.97 3,147,588 -0.09(-0.24%)
Sep 29, 2009 39.20 39.34 38.95 39.06 2,688,553 -0.13(-0.34%)
Sep 28, 2009 38.71 39.26 38.62 39.20 2,961,473 +0.65(+1.68%)
Sep 25, 2009 38.63 38.81 38.41 38.55 2,407,584 -0.20(-0.52%)
Sep 24, 2009 39.14 39.22 38.57 38.75 2,802,116 -0.25(-0.65%)
Sep 23, 2009 39.35 39.64 38.98 39.01 2,783,838 -0.30(-0.77%)
Sep 22, 2009 39.38 39.42 39.17 39.31 2,426,945 +0.08(+0.21%)
Sep 21, 2009 38.92 39.28 38.91 39.23 2,896,353 -0.03(-0.06%)
Sep 18, 2009 39.29 39.35 39.11 39.25 3,149,749 +0.07(+0.17%)
Sep 17, 2009 39.08 39.41 38.99 39.19 3,840,803 +0.46(+1.20%)
Sep 16, 2009 38.75 39.20 38.68 38.72 2,792,498 +0.04(+0.10%)
Sep 15, 2009 38.69 38.82 38.43 38.68 3,863,086 +0.04(+0.11%)
Sep 14, 2009 38.19 38.66 38.19 38.64 3,264,125 +0.11(+0.28%)
Sep 11, 2009 38.55 38.62 38.30 38.53 2,399,918 +0.07(+0.17%)
Sep 10, 2009 38.09 38.49 37.99 38.46 2,153,253 +0.32(+0.84%)
Sep 09, 2009 37.94 38.24 37.78 38.15 2,704,795 +0.31(+0.82%)
Sep 08, 2009 37.84 37.89 37.65 37.84 3,858,344 +0.25(+0.67%)
Sep 04, 2009 37.11 37.58 37.02 37.58 2,471,882 +0.52(+1.40%)
Sep 03, 2009 36.91 37.10 36.66 37.06 2,995,764 +0.26(+0.71%)
Sep 02, 2009 36.72 36.95 36.64 36.80 2,518,110 +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.