Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 38.55 38.73 38.41 38.62 688,822 +0.15(+0.39%)
Dec 30, 2003 38.59 38.59 38.42 38.47 330,111 -0.12(-0.32%)
Dec 29, 2003 38.78 38.78 38.21 38.59 368,648 +0.59(+1.54%)
Dec 26, 2003 38.01 38.21 38.01 38.01 172,205 -0.09(-0.24%)
Dec 24, 2003 37.89 38.16 37.89 38.10 436,997 -0.02(-0.04%)
Dec 23, 2003 38.02 38.12 37.88 38.11 451,176 +0.09(+0.24%)
Dec 22, 2003 37.17 38.02 37.17 38.02 397,733 +0.14(+0.37%)
Dec 19, 2003 37.96 38.00 37.64 37.88 259,338 +0.01(+0.02%)
Dec 18, 2003 37.60 37.92 37.45 37.88 430,574 +0.40(+1.08%)
Dec 17, 2003 37.31 37.47 37.27 37.47 300,663 +0.13(+0.35%)
Dec 16, 2003 37.45 37.49 37.13 37.34 343,320 +0.02(+0.04%)
Dec 15, 2003 37.88 37.96 37.23 37.32 810,372 -0.24(-0.64%)
Dec 12, 2003 37.64 37.64 37.31 37.56 287,938 +0.06(+0.15%)
Dec 11, 2003 37.26 37.70 37.22 37.50 668,221 +0.38(+1.02%)
Dec 10, 2003 37.19 37.19 36.82 37.12 594,903 -0.07(-0.20%)
Dec 09, 2003 37.83 37.83 37.08 37.20 632,349 -0.40(-1.05%)
Dec 08, 2003 37.30 37.59 37.24 37.59 286,969 +0.22(+0.60%)
Dec 05, 2003 37.50 37.62 37.24 37.37 252,188 -0.36(-0.96%)
Dec 04, 2003 37.75 37.75 37.33 37.74 402,944 +0.13(+0.35%)
Dec 03, 2003 38.02 38.03 37.60 37.60 393,007 -0.10(-0.26%)
Dec 02, 2003 37.76 37.92 37.69 37.70 473,838 -0.21(-0.54%)
Dec 01, 2003 37.54 37.91 37.54 37.91 789,286 +0.51(+1.37%)
Nov 28, 2003 37.38 37.50 37.30 37.40 523,039 -0.05(-0.13%)
Nov 26, 2003 37.55 37.55 37.05 37.45 1,254,520 +0.13(+0.35%)
Nov 25, 2003 37.36 37.49 37.26 37.31 425,727 -0.03(-0.09%)
Nov 24, 2003 36.82 37.35 36.82 37.35 634,167 +0.72(+1.96%)
Nov 21, 2003 36.83 36.83 36.41 36.63 230,011 -0.02(-0.07%)
Nov 20, 2003 36.75 37.12 36.62 36.65 232,556 -0.34(-0.91%)
Nov 19, 2003 36.61 36.97 36.61 36.99 505,225 +0.50(+1.38%)
Nov 18, 2003 37.20 37.20 36.49 36.49 279,455 -0.40(-1.10%)
Nov 17, 2003 36.86 36.94 36.60 36.89 1,830,761 -0.24(-0.64%)
Nov 14, 2003 37.59 37.76 37.13 37.13 300,299 -0.30(-0.79%)
Nov 13, 2003 37.34 37.53 37.34 37.43 602,174 -0.09(-0.24%)
Nov 12, 2003 37.03 37.52 36.89 37.52 1,155,874 +0.68(+1.86%)
Nov 11, 2003 36.98 36.98 36.73 36.84 338,715 -0.08(-0.22%)
Nov 10, 2003 37.26 37.26 36.90 36.92 854,120 -0.21(-0.58%)
Nov 07, 2003 37.38 37.55 37.13 37.13 136,819 -0.25(-0.66%)
Nov 06, 2003 37.26 37.45 36.95 37.38 1,504,769 +0.29(+0.78%)
Nov 05, 2003 37.30 37.30 37.07 37.09 390,219 -0.10(-0.27%)
Nov 04, 2003 37.30 37.30 37.07 37.19 429,847 -0.20(-0.53%)
Nov 03, 2003 37.38 37.45 37.35 37.39 258,782 +0.34(+0.91%)
Oct 31, 2003 37.23 37.23 36.96 37.05 317,750 +0.02(+0.07%)
Oct 30, 2003 37.24 37.24 36.93 37.03 101,675 -0.02(-0.07%)
Oct 29, 2003 37.07 37.10 36.83 37.05 256,066 +0.08(+0.22%)
Oct 28, 2003 36.54 37.02 36.53 36.97 179,840 +0.64(+1.75%)
Oct 27, 2003 36.54 36.57 36.20 36.33 670,402 +0.12(+0.34%)
Oct 24, 2003 36.18 36.21 35.79 36.21 132,820 -0.22(-0.61%)
Oct 23, 2003 36.28 36.51 36.20 36.43 725,057 +0.01(+0.02%)
Oct 22, 2003 36.73 36.76 36.25 36.42 240,070 -0.64(-1.71%)
Oct 21, 2003 36.73 37.11 36.73 37.06 393,734 +0.23(+0.63%)
Oct 20, 2003 36.75 36.83 36.74 36.83 158,026 +0.20(+0.54%)
Oct 17, 2003 37.09 37.09 36.53 36.63 114,642 -0.42(-1.14%)
Oct 16, 2003 36.89 37.11 36.76 37.05 244,432 +0.13(+0.36%)
Oct 15, 2003 37.31 37.31 37.01 36.92 128,821 -0.01(-0.02%)
Oct 14, 2003 36.92 36.97 36.92 36.93 134,880 +0.15(+0.40%)
Oct 13, 2003 36.93 37.03 36.72 36.78 399,429 -0.06(-0.16%)
Oct 10, 2003 36.80 36.84 36.54 36.84 217,892 +0.16(+0.43%)
Oct 09, 2003 36.92 37.08 36.62 36.68 386,584 +0.21(+0.59%)
Oct 08, 2003 36.72 36.72 36.37 36.46 281,758 -0.26(-0.70%)
Oct 07, 2003 36.43 36.46 36.23 36.72 291,816 +0.15(+0.41%)
Oct 06, 2003 36.64 36.64 36.32 36.57 183,112 +0.11(+0.29%)
Oct 03, 2003 36.64 36.75 36.36 36.46 983,426 +0.40(+1.12%)
Oct 02, 2003 35.94 36.06 35.82 36.06 216,317 +0.11(+0.30%)
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.