Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 34.40 34.79 33.95 33.95 442,407 -0.36(-1.06%)
Jun 27, 2002 34.05 34.31 33.24 34.31 161,047 +0.62(+1.86%)
Jun 26, 2002 32.58 33.69 32.58 33.69 114,154 +0.35(+1.04%)
Jun 25, 2002 34.59 34.72 33.34 33.34 91,536 -0.51(-1.50%)
Jun 21, 2002 34.29 34.77 33.65 33.85 192,191 -0.93(-2.67%)
Jun 20, 2002 35.21 35.32 34.56 34.78 121,259 -0.62(-1.77%)
Jun 19, 2002 35.93 36.13 35.30 35.40 60,985 -0.91(-2.51%)
Jun 18, 2002 36.08 36.43 35.95 36.31 227,716 +0.25(+0.70%)
Jun 17, 2002 35.47 36.16 35.43 36.06 84,313 +0.86(+2.45%)
Jun 14, 2002 34.66 35.20 33.86 35.20 333,108 -0.33(-0.93%)
Jun 12, 2002 35.08 35.62 34.75 35.53 119,009 +0.27(+0.77%)
Jun 11, 2002 36.31 36.34 35.26 35.26 47,840 -0.79(-2.20%)
Jun 10, 2002 36.08 36.44 36.00 36.05 57,550 +0.18(+0.49%)
Jun 07, 2002 35.43 36.22 35.28 35.87 217,296 -0.30(-0.84%)
Jun 06, 2002 36.91 36.91 36.03 36.18 56,129 -0.85(-2.30%)
Jun 05, 2002 36.67 37.04 36.46 37.03 45,709 -0.41(-1.11%)
May 31, 2002 37.90 38.14 37.44 37.44 89,405 -0.55(-1.44%)
May 28, 2002 38.43 38.43 37.71 37.99 56,366 -0.26(-0.68%)
May 27, 2002 38.72 38.72 38.17 38.25 58,498 +0.00(+0.00%)
May 24, 2002 38.72 38.72 38.17 38.25 58,498 -0.53(-1.37%)
May 23, 2002 38.51 38.86 38.14 38.79 54,235 +0.41(+1.06%)
May 22, 2002 38.25 38.47 37.92 38.38 77,445 +0.20(+0.53%)
May 21, 2002 39.10 39.13 38.18 38.18 57,314 -0.81(-2.08%)
May 20, 2002 39.35 39.35 38.79 38.99 48,788 -0.57(-1.43%)
May 17, 2002 39.35 39.58 39.10 39.55 127,298 +0.50(+1.28%)
May 16, 2002 38.83 39.06 38.66 39.06 108,707 +0.23(+0.59%)
May 15, 2002 38.72 39.35 38.67 38.83 65,958 -0.26(-0.67%)
May 14, 2002 38.85 39.13 38.48 39.09 61,221 +1.11(+2.91%)
May 13, 2002 37.26 38.02 37.26 37.98 146,364 +0.80(+2.16%)
May 10, 2002 37.86 37.86 37.16 37.18 67,142 -0.80(-2.11%)
May 09, 2002 38.44 38.61 37.90 37.98 99,589 -0.71(-1.83%)
May 08, 2002 37.65 38.78 37.65 38.69 107,286 +1.96(+5.33%)
May 07, 2002 37.20 37.20 36.31 36.73 121,970 -0.27(-0.73%)
May 06, 2002 37.59 37.88 37.44 37.00 435,421 -0.79(-2.08%)
May 03, 2002 38.17 38.17 37.55 37.79 192,546 -0.57(-1.48%)
May 02, 2002 38.72 38.90 38.17 38.36 66,787 -0.35(-0.92%)
May 01, 2002 38.48 38.83 37.87 38.71 99,115 +0.26(+0.68%)
Apr 30, 2002 38.15 38.74 38.03 38.45 47,367 +0.47(+1.25%)
Apr 29, 2002 38.36 38.60 37.98 37.98 68,682 -0.24(-0.62%)
Apr 26, 2002 39.24 39.28 38.21 38.21 68,090 -1.03(-2.63%)
Apr 25, 2002 39.07 39.34 38.89 39.24 40,498 +0.11(+0.28%)
Apr 24, 2002 39.45 39.82 39.08 39.13 123,746 -0.32(-0.81%)
Apr 23, 2002 40.03 40.03 39.38 39.45 122,680 -0.49(-1.23%)
Apr 22, 2002 40.24 40.31 39.77 39.94 53,643 -0.63(-1.56%)
Apr 19, 2002 40.83 40.83 40.46 40.58 65,484 -0.09(-0.23%)
Apr 18, 2002 40.46 40.81 40.08 40.67 48,314 +0.07(+0.17%)
Apr 17, 2002 40.93 40.95 40.44 40.60 46,656 -0.15(-0.37%)
Apr 16, 2002 40.24 40.84 40.22 40.75 97,220 +0.98(+2.46%)
Apr 15, 2002 40.17 40.17 39.59 39.77 45,709 -0.23(-0.57%)
Apr 12, 2002 39.88 40.12 39.72 40.00 166,139 +0.30(+0.74%)
Apr 11, 2002 40.57 40.66 39.59 39.71 791,147 -1.16(-2.83%)
Apr 10, 2002 40.48 40.86 40.20 40.86 81,352 +0.62(+1.55%)
Apr 09, 2002 40.79 40.92 40.24 40.24 95,681 -0.43(-1.06%)
Apr 08, 2002 39.98 40.71 39.98 40.67 86,563 +0.07(+0.17%)
Apr 05, 2002 41.22 41.22 40.51 40.60 67,734 -0.36(-0.89%)
Apr 04, 2002 40.84 41.05 40.65 40.97 923,656 +0.05(+0.12%)
Apr 03, 2002 41.35 41.38 40.54 40.91 173,244 -0.44(-1.06%)
Apr 02, 2002 41.51 41.62 41.28 41.35 123,154 -0.52(-1.25%)
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.