Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.05 -0.87 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 165.90 166.12 165.49 165.60 613,163 -0.65(-0.39%)
Nov 27, 2019 165.84 166.25 165.54 166.24 1,913,302 +0.95(+0.57%)
Nov 26, 2019 164.81 165.52 164.71 165.30 1,326,273 +0.60(+0.36%)
Nov 25, 2019 163.66 164.73 163.26 164.70 965,257 +1.68(+1.03%)
Nov 22, 2019 163.21 163.30 162.32 163.02 1,015,969 +0.15(+0.09%)
Nov 21, 2019 163.48 163.49 162.59 162.87 1,642,686 -0.54(-0.33%)
Nov 20, 2019 163.86 164.31 162.37 163.41 1,900,708 -0.55(-0.34%)
Nov 19, 2019 164.22 164.53 163.47 163.96 941,389 +0.34(+0.21%)
Nov 18, 2019 163.25 163.84 163.00 163.63 1,746,433 +0.28(+0.17%)
Nov 15, 2019 162.91 163.41 162.34 163.35 1,242,166 +1.37(+0.85%)
Nov 14, 2019 161.28 162.03 161.08 161.97 1,227,590 +0.43(+0.27%)
Nov 13, 2019 160.98 161.80 160.84 161.54 1,179,427 +0.19(+0.12%)
Nov 12, 2019 161.02 161.81 160.86 161.35 903,674 +0.52(+0.32%)
Nov 11, 2019 160.18 160.90 159.99 160.82 660,302 -0.03(-0.02%)
Nov 08, 2019 160.00 160.85 159.78 160.85 912,240 +0.64(+0.40%)
Nov 07, 2019 160.45 161.07 159.93 160.22 952,608 +0.51(+0.32%)
Nov 06, 2019 159.66 159.77 159.02 159.70 993,600 +0.06(+0.04%)
Nov 05, 2019 160.46 160.57 159.34 159.65 843,606 -0.47(-0.30%)
Nov 04, 2019 160.73 160.85 159.99 160.12 1,107,366 +0.26(+0.16%)
Nov 01, 2019 159.33 159.95 159.12 159.86 1,659,776 +1.30(+0.82%)
Oct 31, 2019 159.22 159.39 157.89 158.56 2,901,092 -0.35(-0.22%)
Oct 30, 2019 158.30 159.09 157.49 158.90 1,250,895 +0.86(+0.54%)
Oct 29, 2019 158.39 158.85 157.99 158.04 947,048 -0.56(-0.35%)
Oct 28, 2019 158.00 158.76 158.00 158.60 932,024 +1.37(+0.87%)
Oct 25, 2019 155.87 157.53 155.78 157.23 647,326 +0.59(+0.38%)
Oct 24, 2019 156.26 156.71 155.78 156.64 850,155 +1.22(+0.78%)
Oct 23, 2019 154.95 155.58 154.79 155.43 703,653 +0.34(+0.22%)
Oct 22, 2019 156.77 157.01 155.02 155.09 658,632 -1.43(-0.91%)
Oct 21, 2019 156.33 156.61 155.74 156.52 513,657 +0.92(+0.59%)
Oct 18, 2019 156.61 156.77 154.83 155.60 636,456 -1.24(-0.79%)
Oct 17, 2019 157.15 157.36 156.43 156.84 938,466 +0.52(+0.33%)
Oct 16, 2019 156.29 156.57 155.71 156.31 1,269,482 -0.50(-0.32%)
Oct 15, 2019 155.87 157.18 155.14 156.82 772,716 +1.68(+1.08%)
Oct 14, 2019 154.97 155.76 154.56 155.13 456,102 +0.03(+0.02%)
Oct 11, 2019 155.20 156.40 155.05 155.11 1,167,526 +1.52(+0.99%)
Oct 10, 2019 152.62 154.03 152.40 153.59 848,004 +0.89(+0.58%)
Oct 09, 2019 152.34 153.19 151.93 152.70 1,201,330 +1.73(+1.15%)
Oct 08, 2019 152.35 152.88 150.97 150.97 1,168,737 -2.42(-1.58%)
Oct 07, 2019 153.44 154.49 153.18 153.40 1,081,368 -0.59(-0.38%)
Oct 04, 2019 152.36 154.08 152.36 153.99 1,198,997 +2.24(+1.48%)
Oct 03, 2019 149.95 151.75 148.41 151.75 1,883,127 +1.74(+1.16%)
Oct 02, 2019 151.72 151.91 149.20 150.01 2,048,347 -2.68(-1.75%)
Oct 01, 2019 154.72 155.21 152.60 152.68 1,458,711 -1.52(-0.98%)
Sep 30, 2019 153.48 154.55 153.33 154.20 2,331,965 +1.12(+0.73%)
Sep 27, 2019 154.99 155.19 152.08 153.08 1,963,097 -1.54(-1.00%)
Sep 26, 2019 154.93 155.13 153.71 154.62 974,278 -0.24(-0.16%)
Sep 25, 2019 153.91 155.18 152.62 154.87 1,278,083 +1.10(+0.72%)
Sep 24, 2019 156.20 156.54 153.19 153.76 1,388,199 -1.58(-1.02%)
Sep 23, 2019 155.01 155.81 154.98 155.35 878,242 -0.05(-0.03%)
Sep 20, 2019 156.83 157.14 154.91 155.40 1,192,652 -1.20(-0.77%)
Sep 19, 2019 156.47 157.37 156.38 156.60 1,722,467 +0.32(+0.20%)
Sep 18, 2019 156.10 156.35 154.50 156.28 968,847 +0.07(+0.04%)
Sep 17, 2019 155.33 156.30 155.32 156.22 657,716 +0.85(+0.55%)
Sep 16, 2019 154.83 155.66 154.65 155.37 1,470,074 -0.51(-0.33%)
Sep 13, 2019 156.23 156.63 155.66 155.88 2,633,696 -0.44(-0.28%)
Sep 12, 2019 156.57 157.26 156.16 156.32 1,101,698 +0.65(+0.41%)
Sep 11, 2019 154.67 155.71 154.45 155.68 1,013,155 +1.09(+0.70%)
Sep 10, 2019 154.60 154.60 153.09 154.59 977,416 -0.78(-0.50%)
Sep 09, 2019 157.00 157.09 154.66 155.37 1,167,777 -1.21(-0.78%)
Sep 06, 2019 156.95 157.14 156.46 156.58 1,171,685 -0.17(-0.11%)
Sep 05, 2019 155.99 157.05 155.89 156.75 1,707,480 +2.33(+1.51%)
Sep 04, 2019 154.10 154.47 153.51 154.42 728,670 +1.61(+1.05%)
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.