Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.61 -0.31 (-0.09%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.92 88.15 87.81 87.93 821,015 +0.05(+0.06%)
Nov 26, 2014 87.57 87.87 87.87 87.87 1,378,914 +0.25(+0.29%)
Nov 25, 2014 87.71 87.94 87.50 87.62 2,034,457 -0.02(-0.02%)
Nov 24, 2014 87.47 87.65 87.34 87.64 1,373,057 +0.45(+0.52%)
Nov 21, 2014 87.57 87.73 86.92 87.18 2,562,893 +0.44(+0.51%)
Nov 20, 2014 86.22 86.86 86.19 86.74 1,531,720 +0.19(+0.22%)
Nov 19, 2014 86.65 86.70 86.16 86.55 1,609,212 -0.14(-0.17%)
Nov 18, 2014 86.21 86.89 86.18 86.70 2,001,232 +0.54(+0.63%)
Nov 17, 2014 86.04 86.42 85.93 86.15 1,546,974 -0.14(-0.16%)
Nov 14, 2014 86.26 86.35 85.98 86.29 3,633,484 +0.05(+0.05%)
Nov 13, 2014 86.21 86.54 85.83 86.24 1,293,915 +0.12(+0.14%)
Nov 12, 2014 85.71 86.23 85.71 86.12 1,482,554 +0.13(+0.15%)
Nov 11, 2014 85.96 86.04 85.73 86.00 1,864,483 +0.09(+0.11%)
Nov 10, 2014 85.79 85.97 85.54 85.91 1,292,205 +0.27(+0.32%)
Nov 07, 2014 85.61 85.73 85.25 85.64 2,393,334 +0.02(+0.02%)
Nov 06, 2014 85.24 85.64 85.00 85.62 1,425,548 +0.51(+0.60%)
Nov 05, 2014 85.52 85.52 84.88 85.11 1,973,811 +0.21(+0.25%)
Nov 04, 2014 85.03 85.16 84.46 84.90 1,674,751 -0.37(-0.44%)
Nov 03, 2014 85.29 85.58 85.11 85.27 1,701,411 +0.14(+0.17%)
Oct 31, 2014 85.18 85.35 84.90 85.13 4,337,879 +0.91(+1.08%)
Oct 30, 2014 83.42 84.44 82.65 84.22 1,987,001 +0.58(+0.69%)
Oct 29, 2014 83.81 83.89 83.08 83.64 1,756,769 -0.23(-0.27%)
Oct 28, 2014 83.12 83.87 83.07 83.87 2,197,871 +1.04(+1.26%)
Oct 27, 2014 82.65 82.93 82.29 82.83 1,484,445 -0.08(-0.10%)
Oct 24, 2014 82.54 82.95 82.16 82.91 1,958,941 +0.53(+0.65%)
Oct 23, 2014 82.15 82.85 81.99 82.37 2,331,819 +1.13(+1.39%)
Oct 22, 2014 82.15 82.24 81.21 81.24 2,357,861 -0.70(-0.85%)
Oct 21, 2014 80.92 81.97 80.72 81.94 2,243,249 +1.65(+2.05%)
Oct 20, 2014 79.24 80.30 79.17 80.29 1,592,422 +0.92(+1.15%)
Oct 17, 2014 79.34 79.94 79.04 79.37 2,450,782 +1.01(+1.28%)
Oct 16, 2014 76.72 78.96 76.68 78.37 3,271,054 +0.02(+0.02%)
Oct 15, 2014 78.66 78.64 76.47 78.35 3,248,889 -0.31(-0.39%)
Oct 14, 2014 78.99 79.55 78.41 78.66 3,707,248 +0.18(+0.23%)
Oct 13, 2014 80.13 80.24 78.45 78.48 3,153,900 -1.55(-1.94%)
Oct 10, 2014 81.07 81.57 80.01 80.03 2,467,666 -1.21(-1.48%)
Oct 09, 2014 82.69 82.80 81.19 81.23 2,634,645 -1.60(-1.94%)
Oct 08, 2014 81.41 82.93 80.93 82.84 1,612,811 +1.42(+1.75%)
Oct 07, 2014 82.26 82.37 81.40 81.41 2,349,886 -1.23(-1.49%)
Oct 06, 2014 83.13 83.24 82.36 82.65 2,215,567 -0.18(-0.22%)
Oct 03, 2014 82.51 83.02 82.19 82.83 2,223,037 +0.97(+1.18%)
Oct 02, 2014 81.81 82.12 80.91 81.86 3,176,864 +0.01(+0.01%)
Oct 01, 2014 82.90 82.90 81.60 81.85 1,864,126 -1.17(-1.41%)
Sep 30, 2014 83.30 83.58 82.89 83.02 2,383,735 -0.26(-0.32%)
Sep 29, 2014 82.76 83.42 82.58 83.28 1,254,890 -0.11(-0.13%)
Sep 26, 2014 82.75 83.52 82.71 83.39 1,400,994 +0.79(+0.95%)
Sep 25, 2014 83.77 83.80 82.56 82.60 2,551,667 -1.39(-1.65%)
Sep 24, 2014 83.27 84.05 83.04 83.99 1,287,582 +0.78(+0.94%)
Sep 23, 2014 83.32 83.67 83.18 83.20 1,576,720 -0.37(-0.44%)
Sep 22, 2014 84.11 84.25 83.37 83.57 1,431,297 -0.82(-0.97%)
Sep 19, 2014 84.82 84.89 84.17 84.40 1,444,119 -0.09(-0.11%)
Sep 18, 2014 84.31 84.51 84.18 84.49 971,388 +0.47(+0.56%)
Sep 17, 2014 84.05 84.42 83.63 84.02 1,325,781 +0.08(+0.10%)
Sep 16, 2014 83.07 84.06 82.97 83.93 1,820,425 +0.70(+0.85%)
Sep 15, 2014 83.63 83.68 83.05 83.23 1,338,063 -0.40(-0.48%)
Sep 12, 2014 84.11 84.11 83.41 83.63 1,707,446 -0.55(-0.65%)
Sep 11, 2014 83.82 84.19 83.70 84.18 4,101,992 +0.00(+0.00%)
Sep 10, 2014 83.72 84.18 83.51 84.18 1,388,986 +0.46(+0.55%)
Sep 09, 2014 84.22 84.35 83.55 83.72 1,657,418 -0.56(-0.66%)
Sep 08, 2014 84.40 84.48 83.96 84.28 1,697,946 -0.13(-0.15%)
Sep 05, 2014 84.01 84.40 83.68 84.40 1,141,652 +0.44(+0.53%)
Sep 04, 2014 84.30 84.58 83.80 83.96 2,270,882 -0.19(-0.23%)
Sep 03, 2014 84.70 84.70 84.03 84.15 1,462,833 -0.27(-0.32%)
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.