Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.05 -0.87 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 56.79 57.92 56.71 57.90 6,177,662 +1.07(+1.88%)
Dec 28, 2012 57.12 57.41 56.83 56.83 5,007,250 -0.61(-1.06%)
Dec 27, 2012 57.50 57.61 56.82 57.44 3,016,432 -0.02(-0.03%)
Dec 26, 2012 57.95 57.96 57.35 57.46 4,191,732 -0.44(-0.76%)
Dec 24, 2012 57.94 58.00 57.78 57.90 1,493,791 -0.10(-0.17%)
Dec 21, 2012 57.75 58.09 57.64 58.00 3,379,999 -0.43(-0.74%)
Dec 20, 2012 58.28 58.46 58.05 58.43 3,085,770 +0.19(+0.32%)
Dec 19, 2012 58.66 58.72 58.23 58.25 3,059,850 -0.35(-0.60%)
Dec 18, 2012 58.13 58.67 57.98 58.60 6,496,572 +0.64(+1.11%)
Dec 17, 2012 57.48 57.96 57.39 57.96 2,391,112 +0.65(+1.13%)
Dec 14, 2012 57.41 57.56 57.23 57.31 3,697,333 -0.35(-0.61%)
Dec 13, 2012 57.94 58.18 57.50 57.66 3,026,055 -0.34(-0.59%)
Dec 12, 2012 58.31 58.38 57.90 58.00 2,935,934 -0.07(-0.12%)
Dec 11, 2012 57.91 58.37 57.85 58.07 2,723,926 +0.42(+0.73%)
Dec 10, 2012 57.48 57.84 57.46 57.65 3,284,642 +0.11(+0.18%)
Dec 07, 2012 57.80 57.86 57.37 57.55 2,026,735 -0.04(-0.06%)
Dec 06, 2012 57.30 57.67 57.18 57.58 2,003,780 +0.20(+0.35%)
Dec 05, 2012 57.58 57.62 56.94 57.38 1,927,245 -0.11(-0.20%)
Dec 04, 2012 57.60 57.76 57.37 57.49 1,390,166 -0.40(-0.68%)
Nov 30, 2012 57.92 58.00 57.69 57.89 2,246,284 -0.04(-0.06%)
Nov 29, 2012 57.85 58.04 57.63 57.92 3,338,247 +0.31(+0.53%)
Nov 28, 2012 56.93 57.64 56.65 57.62 2,362,795 +0.42(+0.74%)
Nov 27, 2012 57.33 57.53 57.12 57.19 3,326,452 -0.20(-0.35%)
Nov 26, 2012 57.18 57.40 57.01 57.40 1,999,139 -0.01(-0.02%)
Nov 23, 2012 56.95 57.44 56.89 57.41 1,235,511 +0.75(+1.32%)
Nov 21, 2012 56.55 56.73 56.47 56.66 1,872,488 +0.17(+0.30%)
Nov 20, 2012 56.40 56.59 56.08 56.49 2,992,928 +0.03(+0.06%)
Nov 19, 2012 55.86 56.49 55.80 56.46 2,048,392 +1.17(+2.11%)
Nov 16, 2012 55.03 55.38 54.60 55.29 3,025,181 +0.34(+0.62%)
Nov 15, 2012 55.13 55.25 54.72 54.95 2,765,519 -0.15(-0.27%)
Nov 14, 2012 56.02 56.08 54.97 55.09 3,588,549 -0.78(-1.40%)
Nov 13, 2012 55.72 56.40 55.67 55.88 1,727,325 -0.14(-0.25%)
Nov 12, 2012 56.14 56.25 55.87 56.02 2,613,184 +0.08(+0.14%)
Nov 09, 2012 55.74 56.44 55.71 55.94 4,869,366 +0.11(+0.19%)
Nov 08, 2012 56.58 56.76 55.82 55.83 1,920,819 -0.78(-1.38%)
Nov 07, 2012 57.22 57.22 56.31 56.61 1,991,097 -1.05(-1.81%)
Nov 06, 2012 57.48 57.91 57.42 57.66 1,032,182 +0.32(+0.55%)
Nov 05, 2012 57.07 57.44 56.96 57.34 1,677,458 +0.25(+0.43%)
Nov 02, 2012 58.04 58.05 57.09 57.10 2,497,194 -0.60(-1.04%)
Nov 01, 2012 57.12 57.77 57.06 57.70 3,334,622 +0.80(+1.41%)
Oct 31, 2012 57.14 57.24 56.72 56.90 2,978,618 -0.10(-0.17%)
Oct 26, 2012 56.89 56.99 56.99 56.99 1,885,168 +0.11(+0.19%)
Oct 25, 2012 57.22 57.30 56.65 56.89 1,873,534 +0.03(+0.05%)
Oct 24, 2012 57.29 57.34 56.78 56.86 1,822,941 -0.14(-0.25%)
Oct 23, 2012 57.14 57.30 56.77 57.00 2,353,697 -0.59(-1.02%)
Oct 19, 2012 58.55 58.55 57.52 57.59 2,267,528 -1.06(-1.81%)
Oct 18, 2012 58.86 59.00 58.45 58.65 1,573,088 -0.38(-0.64%)
Oct 17, 2012 58.94 59.12 58.83 59.03 1,273,933 -0.02(-0.03%)
Oct 16, 2012 58.64 59.07 58.58 59.05 1,844,294 +0.66(+1.13%)
Oct 15, 2012 58.02 58.44 57.87 58.39 1,860,468 +0.48(+0.83%)
Oct 12, 2012 58.03 58.30 57.82 57.91 1,410,025 -0.06(-0.11%)
Oct 11, 2012 58.39 58.48 57.96 57.97 1,639,780 -0.09(-0.15%)
Oct 10, 2012 58.38 58.44 57.96 58.06 3,305,863 -0.27(-0.47%)
Oct 09, 2012 58.99 59.00 58.31 58.33 1,946,036 -0.74(-1.25%)
Oct 08, 2012 59.21 59.22 58.96 59.07 1,403,653 -0.35(-0.59%)
Oct 05, 2012 59.73 59.86 59.23 59.42 2,497,806 -0.03(-0.04%)
Oct 04, 2012 59.28 59.53 59.19 59.44 1,996,109 +0.30(+0.51%)
Oct 03, 2012 58.95 59.21 58.69 59.15 1,561,384 +0.32(+0.54%)
Oct 02, 2012 58.97 59.07 58.09 58.83 2,335,418 +0.07(+0.12%)
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.