Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

373.35 +8.59 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.08 98.08 98.08 0 -0.63(-0.63%)
Dec 29, 2016 98.73 98.92 98.48 98.71 1,597,134 +0.03(+0.03%)
Dec 28, 2016 99.53 99.58 98.62 98.68 1,361,694 -0.71(-0.71%)
Dec 27, 2016 99.16 99.77 99.16 99.39 1,789,835 +0.30(+0.30%)
Dec 23, 2016 99.09 99.09 99.09 0 +0.16(+0.16%)
Dec 22, 2016 99.24 99.27 98.70 98.93 2,088,009 -0.34(-0.35%)
Dec 21, 2016 99.48 99.53 99.26 99.27 1,892,912 -0.25(-0.25%)
Dec 20, 2016 99.44 99.57 99.31 99.53 2,788,459 +0.33(+0.33%)
Dec 19, 2016 99.13 99.58 98.98 99.20 2,968,659 +0.26(+0.26%)
Dec 16, 2016 99.33 99.40 98.74 98.94 2,215,585 -0.18(-0.18%)
Dec 15, 2016 98.89 99.57 98.86 99.12 5,171,739 +0.27(+0.27%)
Dec 14, 2016 99.35 99.65 98.62 98.85 3,574,323 -0.53(-0.53%)
Dec 13, 2016 98.87 99.68 98.87 99.38 2,263,844 +0.75(+0.76%)
Dec 12, 2016 98.70 98.82 98.32 98.62 2,308,000 -0.31(-0.31%)
Dec 09, 2016 98.47 98.96 98.47 98.93 2,552,765 +0.61(+0.62%)
Dec 08, 2016 98.22 98.56 97.98 98.32 2,227,362 +0.16(+0.16%)
Dec 07, 2016 96.87 98.23 96.63 98.17 2,289,346 +1.19(+1.23%)
Dec 06, 2016 96.87 97.00 96.60 96.97 2,940,710 +0.33(+0.34%)
Dec 05, 2016 96.52 96.89 96.31 96.65 3,899,920 +0.59(+0.61%)
Dec 02, 2016 95.86 96.33 95.77 96.06 3,833,226 +0.14(+0.15%)
Dec 01, 2016 96.91 96.91 95.72 95.92 3,970,756 -0.90(-0.93%)
Nov 30, 2016 97.88 97.95 96.82 96.82 2,446,089 -0.94(-0.96%)
Nov 29, 2016 97.55 98.04 97.44 97.77 1,612,265 +0.33(+0.33%)
Nov 28, 2016 97.66 97.82 97.40 97.44 1,521,069 -0.44(-0.45%)
Nov 25, 2016 97.75 97.88 97.62 97.88 627,992 +0.40(+0.41%)
Nov 23, 2016 97.48 97.48 97.48 0 -0.11(-0.11%)
Nov 22, 2016 97.52 97.67 97.23 97.59 2,329,223 +0.29(+0.30%)
Nov 21, 2016 96.81 97.36 96.60 97.30 2,723,465 +0.77(+0.80%)
Nov 18, 2016 96.96 97.09 96.47 96.53 2,577,609 -0.36(-0.37%)
Nov 17, 2016 96.29 96.91 96.16 96.89 2,515,447 +0.65(+0.68%)
Nov 16, 2016 95.66 96.24 95.55 96.24 2,133,502 +0.34(+0.35%)
Nov 15, 2016 95.48 96.01 95.46 95.90 2,430,967 +0.74(+0.77%)
Nov 14, 2016 95.86 95.88 94.88 95.17 2,077,026 -0.47(-0.50%)
Nov 11, 2016 95.62 95.74 95.14 95.64 2,802,388 +0.00(+0.00%)
Nov 10, 2016 96.39 96.73 94.85 95.64 3,829,954 -0.42(-0.44%)
Nov 09, 2016 94.38 96.27 94.24 96.06 2,606,425 +0.67(+0.70%)
Nov 08, 2016 94.71 95.71 94.62 95.39 1,414,560 +0.42(+0.44%)
Nov 07, 2016 94.20 94.97 94.13 94.97 3,238,185 +2.10(+2.27%)
Nov 04, 2016 92.77 93.49 92.73 92.87 1,428,195 -0.03(-0.03%)
Nov 03, 2016 93.48 93.71 92.75 92.89 1,379,403 -0.61(-0.65%)
Nov 02, 2016 93.90 94.25 93.35 93.50 1,815,675 -0.60(-0.63%)
Nov 01, 2016 94.82 94.99 93.45 94.10 2,659,745 -0.65(-0.69%)
Oct 31, 2016 95.07 95.07 94.71 94.75 1,499,755 -0.04(-0.04%)
Oct 28, 2016 94.98 95.47 94.57 94.79 2,561,914 -0.41(-0.43%)
Oct 27, 2016 95.99 95.99 95.11 95.19 1,551,043 -0.38(-0.40%)
Oct 26, 2016 95.60 95.99 95.40 95.58 980,120 -0.53(-0.55%)
Oct 25, 2016 96.54 96.54 96.04 96.11 2,285,805 -0.51(-0.53%)
Oct 24, 2016 96.44 96.76 96.44 96.62 1,164,024 +0.61(+0.63%)
Oct 21, 2016 95.44 96.06 95.43 96.01 1,388,887 +0.28(+0.29%)
Oct 20, 2016 95.74 95.96 95.35 95.74 1,534,981 -0.13(-0.14%)
Oct 19, 2016 95.75 96.00 95.60 95.87 752,551 +0.19(+0.19%)
Oct 18, 2016 95.75 95.98 95.53 95.68 712,667 +0.63(+0.67%)
Oct 17, 2016 95.27 95.39 94.94 95.05 1,680,358 -0.30(-0.31%)
Oct 14, 2016 95.80 96.03 95.33 95.34 2,211,661 +0.04(+0.04%)
Oct 13, 2016 94.89 95.60 94.52 95.31 2,086,655 -0.27(-0.28%)
Oct 12, 2016 95.48 95.87 95.27 95.58 1,084,939 +0.19(+0.20%)
Oct 11, 2016 96.40 96.48 95.06 95.39 1,239,522 -1.20(-1.24%)
Oct 10, 2016 96.61 96.87 96.52 96.59 809,476 +0.38(+0.40%)
Oct 07, 2016 96.68 96.75 95.80 96.21 1,383,673 -0.43(-0.44%)
Oct 06, 2016 96.49 96.79 96.21 96.64 1,094,982 +0.08(+0.09%)
Oct 05, 2016 96.60 96.82 96.54 96.55 1,063,795 +0.14(+0.14%)
Oct 04, 2016 96.96 97.09 96.10 96.41 1,679,277 -0.36(-0.38%)
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.