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 (%)
Dec 31, 2013 76.88 77.10 77.10 77.10 1,168,254 +0.34(+0.44%)
Dec 30, 2013 76.77 76.79 76.54 76.75 2,469,350 +0.07(+0.09%)
Dec 27, 2013 76.93 76.94 76.62 76.68 796,796 -0.07(-0.09%)
Dec 26, 2013 76.63 76.82 76.50 76.75 1,925,582 +0.34(+0.45%)
Dec 24, 2013 76.29 76.44 76.20 76.41 894,953 +0.14(+0.19%)
Dec 23, 2013 76.18 76.27 75.97 76.27 1,604,864 +0.57(+0.75%)
Dec 20, 2013 75.21 75.92 75.19 75.70 4,755,440 +0.55(+0.74%)
Dec 19, 2013 75.02 75.23 74.85 75.15 1,372,271 -0.09(-0.12%)
Dec 18, 2013 74.26 75.26 73.54 75.24 1,936,624 +1.11(+1.49%)
Dec 17, 2013 74.44 74.44 73.94 74.13 1,587,062 -0.17(-0.23%)
Dec 16, 2013 74.13 74.54 74.12 74.30 1,684,441 +0.44(+0.59%)
Dec 13, 2013 74.00 74.11 73.72 73.86 1,241,246 +0.02(+0.02%)
Dec 12, 2013 74.08 74.13 73.71 73.84 1,646,812 -0.23(-0.31%)
Dec 11, 2013 74.93 74.95 73.98 74.08 2,295,071 -0.70(-0.93%)
Dec 10, 2013 74.86 75.09 74.76 74.77 1,804,176 -0.27(-0.36%)
Dec 09, 2013 75.15 75.23 74.97 75.04 1,876,418 +0.14(+0.19%)
Dec 06, 2013 74.92 74.98 74.58 74.90 2,324,217 +0.66(+0.89%)
Dec 05, 2013 74.26 74.46 74.14 74.24 2,048,321 -0.14(-0.19%)
Dec 04, 2013 74.24 74.68 73.80 74.38 2,004,450 -0.07(-0.10%)
Dec 03, 2013 74.41 74.68 74.23 74.45 1,380,278 -0.23(-0.31%)
Dec 02, 2013 75.04 75.09 74.61 74.68 1,720,732 -0.28(-0.37%)
Nov 29, 2013 75.00 75.22 74.90 74.96 656,603 +0.07(+0.10%)
Nov 27, 2013 74.81 74.93 74.67 74.89 1,700,336 +0.24(+0.32%)
Nov 26, 2013 74.50 74.89 74.36 74.65 2,339,342 +0.13(+0.17%)
Nov 25, 2013 74.77 74.78 74.36 74.52 1,469,652 -0.03(-0.04%)
Nov 22, 2013 74.28 74.61 74.15 74.55 2,063,198 +0.45(+0.60%)
Nov 21, 2013 73.68 74.15 73.68 74.10 1,664,996 +0.55(+0.75%)
Nov 20, 2013 73.90 74.16 73.33 73.55 2,040,339 -0.23(-0.31%)
Nov 19, 2013 74.00 74.20 73.67 73.78 1,287,616 -0.35(-0.47%)
Nov 18, 2013 74.68 74.69 73.91 74.13 1,260,030 -0.39(-0.53%)
Nov 15, 2013 74.41 74.52 74.22 74.52 1,048,714 +0.29(+0.40%)
Nov 14, 2013 73.89 74.30 73.83 74.23 1,264,651 +0.38(+0.51%)
Nov 13, 2013 72.85 73.85 72.75 73.85 1,854,511 +0.71(+0.98%)
Nov 12, 2013 72.97 73.19 72.85 73.14 1,412,877 +0.01(+0.01%)
Nov 11, 2013 73.15 73.29 72.95 73.13 1,248,784 -0.01(-0.01%)
Nov 08, 2013 72.30 73.14 72.23 73.14 3,358,036 +0.88(+1.21%)
Nov 07, 2013 73.58 73.58 72.22 72.26 1,975,146 -1.13(-1.55%)
Nov 06, 2013 73.54 73.65 73.15 73.40 1,285,543 +0.17(+0.23%)
Nov 05, 2013 73.06 73.37 72.76 73.23 1,204,573 -0.12(-0.16%)
Nov 04, 2013 73.39 73.39 72.91 73.34 1,575,002 +0.28(+0.38%)
Nov 01, 2013 73.11 73.38 72.76 73.07 2,128,362 +0.11(+0.15%)
Oct 31, 2013 73.07 73.41 72.78 72.95 2,845,543 -0.14(-0.19%)
Oct 30, 2013 73.50 73.67 72.83 73.09 1,862,347 -0.39(-0.54%)
Oct 29, 2013 73.38 73.51 73.09 73.49 1,552,964 +0.38(+0.53%)
Oct 28, 2013 73.14 73.26 72.88 73.10 2,753,914 +0.04(+0.06%)
Oct 25, 2013 72.88 73.09 72.70 73.06 1,599,612 +0.37(+0.50%)
Oct 24, 2013 72.51 72.76 72.40 72.69 1,274,637 +0.31(+0.43%)
Oct 23, 2013 72.39 72.44 72.02 72.38 1,535,967 -0.26(-0.36%)
Oct 22, 2013 72.43 72.90 72.26 72.64 1,767,133 +0.43(+0.59%)
Oct 21, 2013 72.17 72.42 72.07 72.21 1,728,101 -0.02(-0.02%)
Oct 18, 2013 71.98 72.29 71.82 72.23 1,694,755 +0.59(+0.82%)
Oct 17, 2013 70.91 71.65 70.89 71.64 2,239,225 +0.42(+0.59%)
Oct 16, 2013 70.72 71.22 70.60 71.22 1,394,397 +1.00(+1.43%)
Oct 15, 2013 70.58 70.82 70.14 70.22 1,280,547 -0.49(-0.70%)
Oct 14, 2013 69.92 70.77 69.90 70.71 1,555,115 +0.28(+0.39%)
Oct 11, 2013 69.87 70.43 69.82 70.43 1,640,336 +0.51(+0.73%)
Oct 10, 2013 69.15 69.98 69.09 69.92 2,594,463 +1.50(+2.19%)
Oct 09, 2013 68.71 68.71 67.96 68.42 2,349,045 -0.13(-0.18%)
Oct 08, 2013 69.53 69.63 68.51 68.54 9,147,242 -1.04(-1.49%)
Oct 07, 2013 69.68 70.12 69.58 69.58 2,107,657 -0.71(-1.00%)
Oct 04, 2013 69.81 70.39 69.72 70.29 2,573,496 +0.55(+0.79%)
Oct 03, 2013 70.25 70.37 69.38 69.73 2,123,448 -0.67(-0.95%)
Oct 02, 2013 70.14 70.42 69.89 70.40 1,873,260 -0.12(-0.16%)
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.