Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

366.67 +3.57 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 40.75 40.88 40.50 40.63 523,707 -0.08(-0.19%)
Feb 26, 2004 40.50 40.77 40.34 40.71 667,333 +0.08(+0.19%)
Feb 25, 2004 40.50 40.66 40.40 40.63 352,967 +0.16(+0.40%)
Feb 24, 2004 40.36 40.66 40.23 40.47 1,091,107 +0.10(+0.25%)
Feb 23, 2004 40.85 40.85 40.29 40.37 2,025,090 -0.38(-0.93%)
Feb 20, 2004 40.94 40.94 40.45 40.75 351,072 -0.05(-0.12%)
Feb 19, 2004 41.48 41.48 40.67 40.80 206,972 -0.29(-0.70%)
Feb 18, 2004 41.26 41.26 40.94 41.09 613,814 -0.11(-0.27%)
Feb 17, 2004 41.34 41.34 40.96 41.20 640,810 +0.44(+1.08%)
Feb 13, 2004 41.23 41.25 40.64 40.76 201,171 -0.23(-0.56%)
Feb 12, 2004 41.25 41.29 40.96 40.99 226,746 -0.09(-0.23%)
Feb 11, 2004 40.86 41.29 40.71 41.08 615,827 +0.33(+0.81%)
Feb 10, 2004 40.71 40.94 40.56 40.75 445,796 +0.17(+0.42%)
Feb 09, 2004 40.64 40.92 40.58 40.58 1,885,016 -0.20(-0.50%)
Feb 06, 2004 40.29 40.83 40.28 40.78 1,801,777 +0.54(+1.34%)
Feb 05, 2004 40.44 40.44 40.07 40.24 510,328 +0.06(+0.15%)
Feb 04, 2004 40.14 40.50 40.14 40.18 1,750,744 -0.35(-0.87%)
Feb 03, 2004 40.45 40.60 40.29 40.54 475,872 +0.11(+0.27%)
Feb 02, 2004 40.34 40.78 40.15 40.43 421,168 +0.03(+0.08%)
Jan 30, 2004 40.45 40.45 40.19 40.40 760,992 -0.07(-0.17%)
Jan 29, 2004 40.50 40.50 39.96 40.46 199,513 +0.24(+0.61%)
Jan 28, 2004 41.05 41.05 40.12 40.22 544,784 -0.60(-1.47%)
Jan 27, 2004 41.29 41.29 40.71 40.82 538,626 -0.35(-0.86%)
Jan 26, 2004 40.83 41.25 40.65 41.17 512,459 +0.55(+1.35%)
Jan 23, 2004 40.92 41.02 40.47 40.62 1,119,879 -0.17(-0.41%)
Jan 22, 2004 41.00 41.09 40.70 40.79 184,239 -0.08(-0.21%)
Jan 21, 2004 40.71 40.94 40.41 40.88 285,949 +0.08(+0.19%)
Jan 20, 2004 40.80 40.90 40.49 40.80 316,024 +0.06(+0.15%)
Jan 16, 2004 40.72 40.74 40.45 40.74 2,013,250 +0.35(+0.86%)
Jan 15, 2004 40.50 40.68 40.05 40.40 785,739 -0.08(-0.19%)
Jan 14, 2004 40.32 40.47 40.04 40.47 697,645 +0.51(+1.27%)
Jan 13, 2004 40.44 40.44 39.74 39.96 462,728 -0.24(-0.61%)
Jan 12, 2004 40.04 40.30 39.95 40.21 420,931 +0.19(+0.49%)
Jan 09, 2004 39.91 40.45 39.91 40.02 412,998 -0.30(-0.75%)
Jan 08, 2004 40.16 40.40 40.09 40.32 889,817 +0.04(+0.10%)
Jan 07, 2004 40.07 40.28 39.74 40.28 402,342 +0.21(+0.53%)
Jan 06, 2004 39.91 40.07 39.75 40.07 475,279 +0.10(+0.25%)
Jan 05, 2004 39.84 39.96 39.54 39.96 706,881 +0.65(+1.65%)
Jan 02, 2004 39.88 39.88 39.27 39.31 895,975 -0.21(-0.53%)
Dec 31, 2003 39.46 39.63 39.31 39.53 673,017 +0.15(+0.39%)
Dec 30, 2003 39.50 39.50 39.32 39.37 322,536 -0.13(-0.32%)
Dec 29, 2003 39.69 39.69 39.11 39.50 360,189 +0.60(+1.54%)
Dec 26, 2003 38.90 39.10 38.90 38.90 168,254 -0.09(-0.24%)
Dec 24, 2003 38.78 39.05 38.78 38.99 426,970 -0.02(-0.04%)
Dec 23, 2003 38.92 39.02 38.77 39.01 440,823 +0.09(+0.24%)
Dec 22, 2003 38.04 38.92 38.04 38.92 388,607 +0.14(+0.37%)
Dec 19, 2003 38.85 38.89 38.53 38.77 253,387 +0.01(+0.02%)
Dec 18, 2003 38.49 38.81 38.33 38.77 420,695 +0.41(+1.08%)
Dec 17, 2003 38.18 38.35 38.15 38.35 293,764 +0.14(+0.35%)
Dec 16, 2003 38.33 38.37 38.01 38.22 335,443 +0.02(+0.04%)
Dec 15, 2003 38.77 38.85 38.11 38.20 791,778 -0.24(-0.64%)
Dec 12, 2003 38.53 38.53 38.19 38.44 281,331 +0.06(+0.15%)
Dec 11, 2003 38.13 38.59 38.10 38.38 652,888 +0.39(+1.02%)
Dec 10, 2003 38.06 38.06 37.68 38.00 581,252 -0.08(-0.20%)
Dec 09, 2003 38.71 38.71 37.95 38.07 617,840 -0.41(-1.05%)
Dec 08, 2003 38.17 38.48 38.11 38.48 280,384 +0.23(+0.60%)
Dec 05, 2003 38.38 38.50 38.11 38.25 246,402 -0.37(-0.96%)
Dec 04, 2003 38.64 38.64 38.21 38.62 393,698 +0.14(+0.35%)
Dec 03, 2003 38.92 38.93 38.49 38.49 383,989 -0.10(-0.26%)
Dec 02, 2003 38.65 38.81 38.57 38.59 462,965 -0.21(-0.54%)
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.