Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 -1.26 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.09 98.09 98.09 0 -0.63(-0.63%)
Dec 29, 2016 98.74 98.93 98.49 98.72 1,596,972 +0.03(+0.03%)
Dec 28, 2016 99.54 99.59 98.63 98.69 1,361,556 -0.71(-0.71%)
Dec 27, 2016 99.17 99.78 99.17 99.40 1,789,654 +0.30(+0.30%)
Dec 23, 2016 99.10 99.10 99.10 0 +0.16(+0.16%)
Dec 22, 2016 99.25 99.28 98.71 98.94 2,087,797 -0.34(-0.35%)
Dec 21, 2016 99.49 99.54 99.27 99.28 1,892,721 -0.25(-0.25%)
Dec 20, 2016 99.45 99.58 99.32 99.54 2,788,177 +0.33(+0.33%)
Dec 19, 2016 99.14 99.59 98.99 99.21 2,968,359 +0.26(+0.26%)
Dec 16, 2016 99.34 99.41 98.75 98.95 2,215,361 -0.18(-0.18%)
Dec 15, 2016 98.90 99.58 98.87 99.13 5,171,216 +0.27(+0.27%)
Dec 14, 2016 99.36 99.66 98.63 98.86 3,573,962 -0.53(-0.53%)
Dec 13, 2016 98.88 99.69 98.88 99.39 2,263,616 +0.75(+0.76%)
Dec 12, 2016 98.71 98.83 98.33 98.63 2,307,767 -0.31(-0.31%)
Dec 09, 2016 98.48 98.97 98.48 98.94 2,552,506 +0.61(+0.62%)
Dec 08, 2016 98.23 98.57 97.99 98.33 2,227,137 +0.16(+0.16%)
Dec 07, 2016 96.88 98.24 96.64 98.18 2,289,115 +1.19(+1.23%)
Dec 06, 2016 96.88 97.01 96.61 96.98 2,940,413 +0.33(+0.34%)
Dec 05, 2016 96.53 96.90 96.32 96.66 3,899,525 +0.59(+0.61%)
Dec 02, 2016 95.87 96.34 95.78 96.07 3,832,839 +0.14(+0.15%)
Dec 01, 2016 96.92 96.92 95.73 95.93 3,970,355 -0.90(-0.93%)
Nov 30, 2016 97.89 97.96 96.83 96.83 2,445,842 -0.94(-0.96%)
Nov 29, 2016 97.56 98.05 97.45 97.78 1,612,102 +0.33(+0.33%)
Nov 28, 2016 97.67 97.83 97.41 97.45 1,520,915 -0.44(-0.45%)
Nov 25, 2016 97.76 97.89 97.63 97.89 627,929 +0.40(+0.41%)
Nov 23, 2016 97.49 97.49 97.49 0 -0.11(-0.11%)
Nov 22, 2016 97.53 97.68 97.24 97.60 2,328,987 +0.29(+0.30%)
Nov 21, 2016 96.82 97.37 96.61 97.31 2,723,190 +0.77(+0.80%)
Nov 18, 2016 96.97 97.10 96.48 96.54 2,577,348 -0.36(-0.37%)
Nov 17, 2016 96.30 96.92 96.17 96.90 2,515,193 +0.65(+0.68%)
Nov 16, 2016 95.67 96.25 95.56 96.25 2,133,286 +0.34(+0.35%)
Nov 15, 2016 95.49 96.02 95.47 95.91 2,430,721 +0.74(+0.77%)
Nov 14, 2016 95.87 95.89 94.89 95.18 2,076,816 -0.48(-0.50%)
Nov 11, 2016 95.63 95.74 95.15 95.65 2,802,105 +0.00(+0.00%)
Nov 10, 2016 96.40 96.74 94.86 95.65 3,829,567 -0.42(-0.44%)
Nov 09, 2016 94.38 96.28 94.25 96.07 2,606,162 +0.67(+0.70%)
Nov 08, 2016 94.72 95.72 94.63 95.40 1,414,417 +0.42(+0.44%)
Nov 07, 2016 94.21 94.98 94.14 94.98 3,237,858 +2.10(+2.27%)
Nov 04, 2016 92.78 93.50 92.74 92.88 1,428,051 -0.03(-0.03%)
Nov 03, 2016 93.49 93.72 92.76 92.90 1,379,264 -0.61(-0.65%)
Nov 02, 2016 93.91 94.25 93.36 93.51 1,815,491 -0.60(-0.63%)
Nov 01, 2016 94.83 95.00 93.46 94.11 2,659,476 -0.65(-0.69%)
Oct 31, 2016 95.08 95.08 94.72 94.76 1,499,604 -0.04(-0.04%)
Oct 28, 2016 94.99 95.48 94.58 94.79 2,561,655 -0.41(-0.43%)
Oct 27, 2016 96.00 96.00 95.12 95.20 1,550,886 -0.38(-0.40%)
Oct 26, 2016 95.61 96.00 95.41 95.59 980,021 -0.53(-0.55%)
Oct 25, 2016 96.55 96.55 96.05 96.12 2,285,574 -0.51(-0.53%)
Oct 24, 2016 96.45 96.77 96.45 96.63 1,163,907 +0.61(+0.63%)
Oct 21, 2016 95.45 96.07 95.44 96.02 1,388,746 +0.28(+0.29%)
Oct 20, 2016 95.75 95.97 95.36 95.74 1,534,826 -0.13(-0.14%)
Oct 19, 2016 95.76 96.01 95.61 95.88 752,475 +0.19(+0.19%)
Oct 18, 2016 95.76 95.99 95.54 95.69 712,595 +0.63(+0.67%)
Oct 17, 2016 95.28 95.40 94.95 95.06 1,680,188 -0.30(-0.31%)
Oct 14, 2016 95.81 96.04 95.33 95.35 2,211,438 +0.04(+0.04%)
Oct 13, 2016 94.90 95.61 94.53 95.32 2,086,444 -0.27(-0.28%)
Oct 12, 2016 95.49 95.88 95.28 95.59 1,084,829 +0.19(+0.20%)
Oct 11, 2016 96.41 96.49 95.06 95.40 1,239,396 -1.20(-1.24%)
Oct 10, 2016 96.62 96.88 96.53 96.60 809,394 +0.38(+0.40%)
Oct 07, 2016 96.69 96.76 95.81 96.22 1,383,533 -0.43(-0.44%)
Oct 06, 2016 96.50 96.80 96.22 96.65 1,094,872 +0.08(+0.09%)
Oct 05, 2016 96.61 96.83 96.55 96.56 1,063,687 +0.14(+0.14%)
Oct 04, 2016 96.97 97.10 96.11 96.42 1,679,107 -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.