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, 2010 46.33 46.76 46.20 46.54 4,408,464 -0.24(-0.51%)
Nov 29, 2010 46.66 46.91 46.24 46.78 8,570,997 -0.15(-0.31%)
Nov 26, 2010 46.80 47.08 46.77 46.92 595,351 -0.31(-0.65%)
Nov 24, 2010 46.67 47.23 47.23 47.23 2,551,096 +0.80(+1.73%)
Nov 23, 2010 46.57 46.63 46.17 46.43 4,154,251 -0.62(-1.32%)
Nov 22, 2010 46.76 47.07 46.47 47.05 4,046,388 +0.15(+0.33%)
Nov 19, 2010 46.58 46.93 46.48 46.90 3,105,346 +0.18(+0.38%)
Nov 18, 2010 46.37 46.88 46.37 46.72 3,186,462 +0.75(+1.63%)
Nov 17, 2010 45.87 46.16 45.82 45.97 3,438,188 +0.10(+0.22%)
Nov 16, 2010 46.31 46.45 45.68 45.86 3,575,392 -0.78(-1.67%)
Nov 15, 2010 46.93 46.98 46.59 46.64 2,974,991 -0.09(-0.18%)
Nov 12, 2010 47.10 47.24 46.48 46.73 2,947,824 -0.66(-1.39%)
Nov 11, 2010 47.03 47.40 46.88 47.38 7,713,237 -0.15(-0.32%)
Nov 10, 2010 47.38 47.57 47.01 47.54 2,130,060 +0.20(+0.43%)
Nov 09, 2010 47.77 47.86 47.15 47.33 2,365,000 -0.28(-0.59%)
Nov 08, 2010 47.46 47.66 47.35 47.62 2,392,385 -0.02(-0.04%)
Nov 05, 2010 47.44 47.67 47.44 47.63 6,651,085 +0.07(+0.14%)
Nov 04, 2010 47.10 47.56 47.10 47.56 3,437,104 +0.88(+1.88%)
Nov 03, 2010 46.58 46.69 46.10 46.68 2,537,070 +0.18(+0.39%)
Nov 02, 2010 46.42 46.61 46.31 46.51 1,738,751 +0.45(+0.98%)
Nov 01, 2010 46.31 46.47 45.81 46.05 2,159,529 +0.03(+0.07%)
Oct 29, 2010 45.86 46.10 45.86 46.02 2,289,804 +0.09(+0.19%)
Oct 28, 2010 46.16 46.20 45.66 45.93 2,045,384 -0.03(-0.07%)
Oct 27, 2010 45.75 45.99 45.49 45.97 2,518,217 -0.05(-0.11%)
Oct 25, 2010 46.09 46.38 45.98 46.02 1,514,665 +0.20(+0.44%)
Oct 22, 2010 45.64 45.82 45.60 45.82 1,591,119 +0.18(+0.38%)
Oct 21, 2010 45.73 45.97 45.25 45.64 1,991,709 +0.20(+0.45%)
Oct 20, 2010 45.18 45.69 45.09 45.44 2,031,855 +0.42(+0.93%)
Oct 19, 2010 45.20 45.42 44.75 45.02 2,850,537 -0.79(-1.72%)
Oct 18, 2010 45.63 45.83 45.51 45.80 1,560,024 +0.18(+0.39%)
Oct 15, 2010 45.57 45.68 45.19 45.63 2,218,974 +0.34(+0.75%)
Oct 14, 2010 45.30 45.45 45.01 45.28 1,914,504 -0.02(-0.04%)
Oct 13, 2010 45.16 45.55 45.10 45.30 1,964,473 +0.38(+0.84%)
Oct 12, 2010 44.63 45.05 44.36 44.93 3,306,766 +0.16(+0.36%)
Oct 11, 2010 44.84 44.92 44.64 44.76 1,903,545 +0.02(+0.04%)
Oct 08, 2010 44.75 44.85 44.30 44.75 1,966,345 +0.35(+0.79%)
Oct 07, 2010 44.63 44.63 44.12 44.40 2,043,008 -0.06(-0.13%)
Oct 06, 2010 44.46 44.62 44.23 44.46 4,003,053 -0.06(-0.13%)
Oct 05, 2010 44.05 44.62 44.04 44.52 2,262,249 +0.86(+1.98%)
Oct 04, 2010 43.86 44.08 43.42 43.65 4,825,412 -0.37(-0.83%)
Oct 01, 2010 44.02 44.27 43.79 44.02 3,336,427 +0.15(+0.35%)
Sep 30, 2010 44.25 44.51 43.67 43.87 8,349,718 -0.19(-0.43%)
Sep 29, 2010 44.00 44.19 43.89 44.05 3,135,327 -0.02(-0.04%)
Sep 28, 2010 43.96 44.19 43.42 44.07 2,655,579 +0.20(+0.45%)
Sep 27, 2010 44.03 44.15 43.85 43.88 3,453,144 -0.15(-0.35%)
Sep 24, 2010 43.59 44.07 43.56 44.03 3,991,253 +0.91(+2.10%)
Sep 23, 2010 43.00 43.54 42.95 43.12 3,406,174 -0.24(-0.55%)
Sep 22, 2010 43.39 43.66 43.17 43.36 3,515,812 -0.14(-0.33%)
Sep 21, 2010 43.53 43.79 43.31 43.50 4,635,011 -0.05(-0.12%)
Sep 20, 2010 43.02 43.62 42.95 43.56 3,521,608 +0.65(+1.51%)
Sep 17, 2010 42.91 43.05 42.73 42.91 2,776,643 +0.19(+0.44%)
Sep 15, 2010 42.35 42.77 42.30 42.72 3,757,581 +0.17(+0.40%)
Sep 14, 2010 42.34 42.78 42.28 42.55 5,503,896 +0.09(+0.22%)
Sep 13, 2010 42.39 42.53 42.24 42.46 3,610,592 +0.48(+1.14%)
Sep 10, 2010 41.85 42.03 41.74 41.98 1,826,189 +0.20(+0.47%)
Sep 09, 2010 42.13 42.21 41.67 41.79 2,161,254 +0.10(+0.24%)
Sep 08, 2010 41.49 41.86 41.49 41.68 2,706,255 +0.20(+0.47%)
Sep 07, 2010 41.63 41.77 41.42 41.49 2,078,068 -0.36(-0.85%)
Sep 03, 2010 41.73 41.90 41.50 41.84 1,773,318 +0.56(+1.36%)
Sep 02, 2010 40.90 41.30 40.87 41.28 1,174 +0.43(+1.04%)
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.