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 30, 2017 111.69 111.99 111.38 111.56 1,947,784 +0.23(+0.21%)
Jun 29, 2017 112.63 112.63 110.52 111.33 1,961,192 -1.44(-1.28%)
Jun 28, 2017 112.07 112.88 111.70 112.77 3,282,597 +1.15(+1.03%)
Jun 27, 2017 112.85 112.85 111.62 111.62 2,004,622 -1.33(-1.18%)
Jun 26, 2017 113.79 113.82 112.85 112.95 1,769,860 -0.23(-0.21%)
Jun 23, 2017 112.95 113.32 112.63 113.18 3,695,203 +0.25(+0.22%)
Jun 22, 2017 112.91 113.28 112.68 112.93 6,949,101 +0.06(+0.05%)
Jun 21, 2017 112.70 112.98 112.57 112.87 1,987,484 +0.38(+0.33%)
Jun 20, 2017 113.11 113.17 112.44 112.50 1,233,089 -0.72(-0.64%)
Jun 19, 2017 112.48 113.27 112.46 113.22 1,069,255 +1.21(+1.08%)
Jun 16, 2017 112.30 112.30 111.50 112.01 1,357,100 -0.17(-0.15%)
Jun 15, 2017 111.64 112.25 111.24 112.18 3,348,796 -0.30(-0.27%)
Jun 14, 2017 112.76 112.95 111.91 112.48 1,549,765 -0.01(-0.01%)
Jun 13, 2017 112.09 112.54 111.89 112.49 1,192,299 +0.81(+0.72%)
Jun 12, 2017 111.61 111.72 110.85 111.68 2,237,797 -0.35(-0.31%)
Jun 09, 2017 113.22 113.50 111.11 112.03 2,551,803 -1.12(-0.99%)
Jun 08, 2017 113.31 113.40 112.79 113.15 1,442,534 -0.10(-0.09%)
Jun 07, 2017 113.21 113.38 112.84 113.25 2,515,867 +0.29(+0.26%)
Jun 06, 2017 113.14 113.38 112.87 112.96 1,125,749 -0.41(-0.36%)
Jun 05, 2017 113.46 113.51 113.31 113.37 1,908,456 -0.14(-0.12%)
Jun 02, 2017 112.93 113.61 112.83 113.51 1,275,872 +0.78(+0.69%)
Jun 01, 2017 112.14 112.73 111.98 112.73 1,854,138 +0.87(+0.78%)
May 31, 2017 111.98 112.05 111.38 111.86 1,965,563 +0.08(+0.08%)
May 30, 2017 111.59 111.88 111.59 111.78 711,272 +0.03(+0.03%)
May 26, 2017 111.71 111.84 111.61 111.75 861,323 +0.04(+0.03%)
May 25, 2017 111.14 111.91 111.12 111.71 1,107,261 +0.85(+0.77%)
May 24, 2017 110.59 110.95 110.42 110.86 1,327,638 +0.44(+0.40%)
May 23, 2017 110.61 110.61 110.33 110.42 1,060,102 +0.03(+0.03%)
May 22, 2017 109.89 110.45 109.66 110.39 877,761 +0.70(+0.64%)
May 19, 2017 109.35 110.01 109.29 109.69 1,257,916 +0.67(+0.62%)
May 18, 2017 108.40 109.43 108.33 109.01 1,611,827 +0.59(+0.55%)
May 17, 2017 109.62 109.82 108.38 108.42 2,228,413 -2.04(-1.85%)
May 16, 2017 110.66 110.66 110.21 110.47 1,228,423 -0.01(-0.01%)
May 15, 2017 110.08 110.53 110.02 110.47 917,472 +0.49(+0.44%)
May 12, 2017 110.02 110.11 109.88 109.99 969,553 -0.05(-0.04%)
May 11, 2017 109.90 110.09 109.40 110.03 3,126,883 -0.17(-0.15%)
May 10, 2017 110.09 110.24 109.85 110.20 1,182,576 +0.06(+0.05%)
May 09, 2017 110.15 110.32 109.90 110.15 1,105,249 +0.19(+0.17%)
May 08, 2017 110.03 110.11 109.71 109.96 3,374,267 -0.03(-0.03%)
May 05, 2017 109.74 110.02 109.48 109.99 961,637 +0.40(+0.37%)
May 04, 2017 109.40 109.59 109.13 109.58 1,151,849 +0.27(+0.25%)
May 03, 2017 109.47 109.53 109.00 109.31 1,606,209 -0.38(-0.35%)
May 02, 2017 109.64 109.71 109.40 109.70 1,276,951 +0.25(+0.23%)
May 01, 2017 109.39 109.69 109.21 109.44 1,502,690 +0.40(+0.37%)
Apr 28, 2017 109.33 109.45 108.91 109.04 1,290,315 -0.01(-0.01%)
Apr 27, 2017 108.87 109.18 108.80 109.05 1,338,530 +0.37(+0.34%)
Apr 26, 2017 108.73 109.00 108.64 108.68 1,313,013 +0.05(+0.04%)
Apr 25, 2017 108.35 108.82 108.14 108.64 1,142,783 +0.62(+0.57%)
Apr 24, 2017 107.94 108.10 107.77 108.02 1,442,279 +1.11(+1.03%)
Apr 21, 2017 107.02 107.20 106.68 106.91 1,138,119 -0.16(-0.15%)
Apr 20, 2017 106.31 107.27 106.31 107.07 1,153,766 +0.86(+0.81%)
Apr 19, 2017 106.40 106.69 106.08 106.21 1,836,227 +0.09(+0.09%)
Apr 18, 2017 105.98 106.37 105.80 106.12 1,944,531 -0.18(-0.17%)
Apr 17, 2017 105.66 106.30 105.63 106.29 1,829,517 +0.86(+0.82%)
Apr 13, 2017 105.75 106.14 105.40 105.43 2,884,932 -0.43(-0.41%)
Apr 12, 2017 106.19 106.28 105.76 105.86 1,065,298 -0.42(-0.40%)
Apr 11, 2017 106.26 106.45 105.56 106.28 2,869,817 -0.14(-0.13%)
Apr 10, 2017 106.45 106.79 106.15 106.42 2,808,848 +0.14(+0.13%)
Apr 07, 2017 106.35 106.59 106.04 106.28 3,087,834 -0.06(-0.05%)
Apr 06, 2017 106.25 106.58 106.01 106.34 1,657,877 +0.25(+0.24%)
Apr 05, 2017 106.67 107.24 105.98 106.09 2,322,558 -0.33(-0.31%)
Apr 04, 2017 106.31 106.48 106.13 106.42 1,382,553 -0.04(-0.04%)
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.