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 (%)
Jan 31, 2011 50.01 50.30 49.85 50.24 7,629,470 +0.36(+0.72%)
Jan 28, 2011 50.91 50.94 49.79 49.88 4,402,956 -0.97(-1.90%)
Jan 27, 2011 50.76 50.98 50.67 50.85 4,228,243 +0.10(+0.20%)
Jan 26, 2011 50.48 50.85 50.43 50.74 3,919,002 +0.34(+0.68%)
Jan 25, 2011 50.17 50.40 49.97 50.40 5,759,279 +0.04(+0.09%)
Jan 24, 2011 49.95 50.38 49.89 50.36 2,443,081 +0.39(+0.79%)
Jan 21, 2011 50.30 50.38 49.90 49.96 3,501,294 -0.03(-0.05%)
Jan 20, 2011 50.06 50.12 49.61 49.99 3,766,591 -0.24(-0.47%)
Jan 19, 2011 50.71 50.74 50.09 50.23 2,802,013 -0.48(-0.95%)
Jan 18, 2011 50.47 50.74 50.40 50.71 4,170,884 +0.22(+0.44%)
Jan 14, 2011 50.13 50.50 50.04 50.49 4,313,255 +0.30(+0.60%)
Jan 13, 2011 50.18 50.27 50.04 50.19 2,571,603 -0.01(-0.02%)
Jan 12, 2011 50.11 50.20 49.94 50.19 4,541,041 +0.40(+0.81%)
Jan 11, 2011 49.82 49.90 49.60 49.79 4,957,817 +0.21(+0.43%)
Jan 10, 2011 49.30 49.66 49.20 49.58 2,864,482 +0.06(+0.12%)
Jan 07, 2011 49.60 49.74 49.18 49.52 3,367,779 -0.07(-0.14%)
Jan 06, 2011 49.65 49.71 49.41 49.59 4,345,589 +0.02(+0.03%)
Jan 05, 2011 49.22 49.61 49.13 49.57 4,460,215 +0.27(+0.56%)
Jan 04, 2011 49.56 49.64 49.06 49.30 6,310,118 -0.21(-0.43%)
Jan 03, 2011 49.30 49.77 49.27 49.51 5,557,534 +0.46(+0.94%)
Dec 31, 2010 49.00 49.09 48.92 49.05 2,005,145 -0.07(-0.14%)
Dec 30, 2010 49.17 49.24 49.06 49.12 1,820,259 -0.08(-0.16%)
Dec 29, 2010 49.17 49.29 49.12 49.19 1,297,678 +0.12(+0.24%)
Dec 28, 2010 49.19 49.20 48.97 49.07 1,809,127 -0.01(-0.02%)
Dec 27, 2010 48.88 49.12 48.77 49.08 1,599,305 +0.00(+0.00%)
Dec 23, 2010 49.05 49.15 48.96 49.08 1,542,223 -0.06(-0.12%)
Dec 22, 2010 49.16 49.18 49.06 49.14 2,226,548 +0.04(+0.08%)
Dec 21, 2010 49.02 49.15 48.96 49.10 2,558,021 +0.28(+0.58%)
Dec 20, 2010 48.91 48.98 48.62 48.82 2,739,907 +0.04(+0.09%)
Dec 17, 2010 48.73 48.88 48.63 48.78 2,782,405 +0.09(+0.18%)
Dec 16, 2010 48.42 48.72 48.24 48.69 2,080,556 +0.31(+0.64%)
Dec 15, 2010 48.43 48.75 48.31 48.38 1,818,521 -0.19(-0.39%)
Dec 14, 2010 48.59 48.75 48.43 48.57 2,736,516 +0.06(+0.12%)
Dec 13, 2010 48.79 48.79 48.49 48.51 2,419,999 -0.06(-0.12%)
Dec 10, 2010 48.42 48.59 48.28 48.57 2,209,264 +0.25(+0.51%)
Dec 09, 2010 48.57 48.57 48.13 48.33 3,441,749 +0.08(+0.16%)
Dec 08, 2010 48.22 48.34 47.94 48.25 2,443,568 +0.15(+0.30%)
Dec 07, 2010 48.65 48.65 48.10 48.10 4,722,262 -0.04(-0.09%)
Dec 06, 2010 48.07 48.24 48.01 48.15 2,849,776 -0.01(-0.02%)
Dec 03, 2010 47.87 48.21 47.82 48.15 2,514,300 +0.15(+0.30%)
Dec 02, 2010 47.57 48.04 47.54 48.01 3,207,031 +0.54(+1.13%)
Dec 01, 2010 47.14 47.61 47.14 47.47 3,228,591 +0.96(+2.06%)
Nov 30, 2010 46.30 46.74 46.17 46.52 4,410,717 -0.24(-0.51%)
Nov 29, 2010 46.63 46.88 46.22 46.75 8,575,376 -0.15(-0.31%)
Nov 26, 2010 46.77 47.05 46.75 46.90 595,655 -0.31(-0.65%)
Nov 24, 2010 46.64 47.21 47.21 47.21 2,552,399 +0.80(+1.73%)
Nov 23, 2010 46.55 46.61 46.15 46.40 4,156,373 -0.62(-1.32%)
Nov 22, 2010 46.74 47.04 46.45 47.03 4,048,455 +0.15(+0.33%)
Nov 19, 2010 46.56 46.91 46.46 46.87 3,106,932 +0.18(+0.38%)
Nov 18, 2010 46.34 46.86 46.34 46.69 3,188,090 +0.75(+1.63%)
Nov 17, 2010 45.85 46.14 45.80 45.94 3,439,945 +0.10(+0.22%)
Nov 16, 2010 46.29 46.43 45.65 45.84 3,577,219 -0.78(-1.67%)
Nov 15, 2010 46.91 46.96 46.57 46.62 2,976,511 -0.09(-0.18%)
Nov 12, 2010 47.08 47.22 46.46 46.70 2,949,330 -0.66(-1.39%)
Nov 11, 2010 47.00 47.38 46.86 47.36 7,717,178 -0.15(-0.32%)
Nov 10, 2010 47.36 47.55 46.98 47.51 2,131,148 +0.20(+0.43%)
Nov 09, 2010 47.74 47.84 47.13 47.31 2,366,208 -0.28(-0.59%)
Nov 08, 2010 47.44 47.63 47.33 47.59 2,393,607 -0.02(-0.04%)
Nov 05, 2010 47.42 47.65 47.41 47.61 6,654,483 +0.07(+0.14%)
Nov 04, 2010 47.08 47.54 47.08 47.54 3,438,860 +0.88(+1.88%)
Nov 03, 2010 46.56 46.67 46.08 46.66 2,538,366 +0.18(+0.39%)
Nov 02, 2010 46.40 46.58 46.29 46.48 1,739,640 +0.45(+0.98%)
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.