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 38.56 38.73 38.42 38.62 688,753 +0.15(+0.39%)
Dec 30, 2003 38.60 38.60 38.42 38.47 330,078 -0.12(-0.32%)
Dec 29, 2003 38.79 38.79 38.22 38.60 368,611 +0.59(+1.54%)
Dec 26, 2003 38.01 38.21 38.01 38.01 172,188 -0.09(-0.24%)
Dec 24, 2003 37.90 38.16 37.90 38.10 436,953 -0.02(-0.04%)
Dec 23, 2003 38.03 38.13 37.88 38.12 451,130 +0.09(+0.24%)
Dec 22, 2003 37.17 38.03 37.17 38.03 397,693 +0.14(+0.37%)
Dec 19, 2003 37.96 38.00 37.65 37.89 259,312 +0.01(+0.02%)
Dec 18, 2003 37.61 37.92 37.45 37.88 430,531 +0.40(+1.08%)
Dec 17, 2003 37.31 37.48 37.28 37.48 300,632 +0.13(+0.35%)
Dec 16, 2003 37.45 37.49 37.14 37.34 343,285 +0.02(+0.04%)
Dec 15, 2003 37.88 37.96 37.24 37.33 810,290 -0.24(-0.64%)
Dec 12, 2003 37.65 37.65 37.32 37.57 287,909 +0.06(+0.15%)
Dec 11, 2003 37.26 37.71 37.23 37.51 668,153 +0.38(+1.02%)
Dec 10, 2003 37.19 37.19 36.82 37.13 594,843 -0.07(-0.20%)
Dec 09, 2003 37.83 37.83 37.08 37.20 632,285 -0.40(-1.05%)
Dec 08, 2003 37.30 37.60 37.24 37.60 286,940 +0.22(+0.60%)
Dec 05, 2003 37.50 37.62 37.24 37.38 252,163 -0.36(-0.96%)
Dec 04, 2003 37.76 37.76 37.33 37.74 402,903 +0.13(+0.35%)
Dec 03, 2003 38.03 38.04 37.61 37.61 392,967 -0.10(-0.26%)
Dec 02, 2003 37.76 37.92 37.69 37.71 473,790 -0.21(-0.54%)
Dec 01, 2003 37.54 37.91 37.54 37.91 789,206 +0.51(+1.37%)
Nov 28, 2003 37.38 37.51 37.30 37.40 522,987 -0.05(-0.13%)
Nov 26, 2003 37.56 37.56 37.05 37.45 1,254,393 +0.13(+0.35%)
Nov 25, 2003 37.36 37.49 37.27 37.32 425,684 -0.03(-0.09%)
Nov 24, 2003 36.82 37.35 36.82 37.35 634,103 +0.72(+1.96%)
Nov 21, 2003 36.83 36.83 36.42 36.63 229,988 -0.02(-0.07%)
Nov 20, 2003 36.76 37.12 36.62 36.66 232,532 -0.34(-0.91%)
Nov 19, 2003 36.62 36.97 36.62 37.00 505,174 +0.50(+1.38%)
Nov 18, 2003 37.20 37.20 36.49 36.49 279,427 -0.40(-1.10%)
Nov 17, 2003 36.86 36.95 36.60 36.90 1,830,575 -0.24(-0.64%)
Nov 14, 2003 37.60 37.76 37.14 37.14 300,269 -0.30(-0.79%)
Nov 13, 2003 37.34 37.53 37.34 37.43 602,113 -0.09(-0.24%)
Nov 12, 2003 37.04 37.52 36.89 37.52 1,155,757 +0.69(+1.86%)
Nov 11, 2003 36.99 36.99 36.73 36.84 338,681 -0.08(-0.22%)
Nov 10, 2003 37.26 37.26 36.91 36.92 854,034 -0.21(-0.58%)
Nov 07, 2003 37.38 37.55 37.14 37.14 136,805 -0.25(-0.66%)
Nov 06, 2003 37.27 37.45 36.96 37.38 1,504,617 +0.29(+0.78%)
Nov 05, 2003 37.30 37.30 37.07 37.10 390,180 -0.10(-0.27%)
Nov 04, 2003 37.30 37.30 37.07 37.19 429,804 -0.20(-0.53%)
Nov 03, 2003 37.38 37.46 37.35 37.39 258,756 +0.34(+0.91%)
Oct 31, 2003 37.24 37.24 36.96 37.05 317,718 +0.02(+0.07%)
Oct 30, 2003 37.24 37.24 36.93 37.03 101,664 -0.02(-0.07%)
Oct 29, 2003 37.07 37.10 36.83 37.05 256,040 +0.08(+0.22%)
Oct 28, 2003 36.54 37.02 36.53 36.97 179,822 +0.64(+1.75%)
Oct 27, 2003 36.54 36.58 36.20 36.34 670,334 +0.12(+0.34%)
Oct 24, 2003 36.19 36.21 35.79 36.21 132,806 -0.22(-0.61%)
Oct 23, 2003 36.29 36.51 36.20 36.44 724,984 +0.01(+0.02%)
Oct 22, 2003 36.73 36.77 36.25 36.43 240,045 -0.64(-1.71%)
Oct 21, 2003 36.73 37.11 36.73 37.06 393,694 +0.23(+0.63%)
Oct 20, 2003 36.75 36.83 36.74 36.83 158,010 +0.20(+0.54%)
Oct 17, 2003 37.10 37.10 36.53 36.63 114,630 -0.42(-1.14%)
Oct 16, 2003 36.89 37.11 36.77 37.05 244,407 +0.13(+0.36%)
Oct 15, 2003 37.32 37.32 37.01 36.92 128,807 -0.01(-0.02%)
Oct 14, 2003 36.92 36.97 36.92 36.93 134,866 +0.15(+0.40%)
Oct 13, 2003 36.94 37.04 36.72 36.78 399,389 -0.06(-0.16%)
Oct 10, 2003 36.81 36.84 36.54 36.84 217,870 +0.16(+0.43%)
Oct 09, 2003 36.92 37.08 36.62 36.68 386,545 +0.21(+0.59%)
Oct 08, 2003 36.72 36.72 36.37 36.47 281,729 -0.26(-0.70%)
Oct 07, 2003 36.44 36.47 36.24 36.72 291,787 +0.15(+0.41%)
Oct 06, 2003 36.64 36.64 36.33 36.58 183,093 +0.11(+0.29%)
Oct 03, 2003 36.64 36.76 36.36 36.47 983,327 +0.40(+1.12%)
Oct 02, 2003 35.94 36.06 35.82 36.06 216,295 +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.