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, 2014 74.20 75.24 74.17 74.76 2,070,210 -0.37(-0.49%)
Jan 30, 2014 74.86 75.37 74.73 75.13 2,128,703 +1.04(+1.40%)
Jan 29, 2014 74.21 74.64 73.94 74.09 2,469,293 -0.81(-1.08%)
Jan 28, 2014 74.52 74.98 74.45 74.89 2,549,595 +0.39(+0.52%)
Jan 27, 2014 75.08 75.21 74.03 74.51 6,975,385 -0.50(-0.67%)
Jan 24, 2014 76.31 76.31 75.01 75.01 2,352,689 -1.71(-2.23%)
Jan 23, 2014 76.90 76.92 76.26 76.72 2,071,428 -0.49(-0.64%)
Jan 22, 2014 77.23 77.27 76.96 77.21 1,836,123 +0.14(+0.19%)
Jan 21, 2014 77.26 77.35 76.61 77.07 1,791,520 +0.30(+0.39%)
Jan 17, 2014 76.97 76.77 76.77 76.77 1,093,831 -0.27(-0.35%)
Jan 16, 2014 76.82 77.10 76.81 77.04 1,582,035 -0.01(-0.01%)
Jan 15, 2014 76.65 77.15 76.65 77.05 1,582,336 +0.40(+0.53%)
Jan 14, 2014 75.93 76.68 75.77 76.65 1,717,131 +0.99(+1.31%)
Jan 13, 2014 76.66 76.79 75.50 75.65 1,843,132 -1.16(-1.50%)
Jan 10, 2014 76.62 76.81 76.28 76.81 1,240,874 +0.35(+0.46%)
Jan 09, 2014 76.68 76.78 76.14 76.46 1,372,057 -0.01(-0.01%)
Jan 08, 2014 76.31 76.59 76.13 76.47 1,293,486 +0.11(+0.14%)
Jan 07, 2014 76.01 76.49 76.00 76.36 1,651,087 +0.59(+0.78%)
Jan 06, 2014 76.39 76.41 75.67 75.77 2,130,233 -0.46(-0.60%)
Jan 03, 2014 76.46 76.54 76.12 76.23 1,517,583 -0.10(-0.13%)
Jan 02, 2014 76.68 76.83 76.11 76.33 1,738,993 -0.67(-0.87%)
Dec 31, 2013 76.78 77.00 77.00 77.00 1,169,737 +0.34(+0.44%)
Dec 30, 2013 76.68 76.69 76.45 76.66 2,472,484 +0.07(+0.09%)
Dec 27, 2013 76.84 76.85 76.52 76.59 797,807 -0.07(-0.09%)
Dec 26, 2013 76.53 76.72 76.41 76.66 1,928,027 +0.34(+0.45%)
Dec 24, 2013 76.19 76.34 76.10 76.32 896,089 +0.14(+0.19%)
Dec 23, 2013 76.08 76.17 75.87 76.17 1,606,901 +0.57(+0.75%)
Dec 20, 2013 75.12 75.82 75.10 75.61 4,761,477 +0.55(+0.74%)
Dec 19, 2013 74.93 75.13 74.76 75.05 1,374,013 -0.09(-0.12%)
Dec 18, 2013 74.17 75.16 73.45 75.14 1,939,083 +1.11(+1.49%)
Dec 17, 2013 74.35 74.35 73.85 74.04 1,589,076 -0.17(-0.23%)
Dec 16, 2013 74.04 74.45 74.03 74.20 1,686,579 +0.44(+0.59%)
Dec 13, 2013 73.90 74.02 73.62 73.77 1,242,821 +0.02(+0.02%)
Dec 12, 2013 73.98 74.04 73.62 73.75 1,648,902 -0.23(-0.31%)
Dec 11, 2013 74.84 74.85 73.89 73.98 2,297,984 -0.70(-0.93%)
Dec 10, 2013 74.77 74.99 74.67 74.68 1,806,466 -0.27(-0.36%)
Dec 09, 2013 75.05 75.13 74.87 74.95 1,878,800 +0.14(+0.19%)
Dec 06, 2013 74.83 74.88 74.48 74.80 2,327,168 +0.66(+0.89%)
Dec 05, 2013 74.17 74.37 74.04 74.14 2,050,921 -0.14(-0.19%)
Dec 04, 2013 74.14 74.59 73.71 74.29 2,006,994 -0.07(-0.10%)
Dec 03, 2013 74.31 74.59 74.13 74.36 1,382,030 -0.23(-0.31%)
Dec 02, 2013 74.95 75.00 74.52 74.59 1,722,916 -0.28(-0.37%)
Nov 29, 2013 74.90 75.12 74.80 74.87 657,436 +0.07(+0.10%)
Nov 27, 2013 74.71 74.84 74.58 74.79 1,702,494 +0.24(+0.32%)
Nov 26, 2013 74.41 74.79 74.27 74.55 2,342,312 +0.12(+0.17%)
Nov 25, 2013 74.68 74.69 74.27 74.43 1,471,518 -0.03(-0.04%)
Nov 22, 2013 74.19 74.52 74.06 74.45 2,065,817 +0.45(+0.60%)
Nov 21, 2013 73.59 74.05 73.59 74.01 1,667,110 +0.55(+0.75%)
Nov 20, 2013 73.80 74.06 73.23 73.46 2,042,929 -0.23(-0.31%)
Nov 19, 2013 73.91 74.11 73.58 73.69 1,289,251 -0.35(-0.47%)
Nov 18, 2013 74.59 74.60 73.81 74.04 1,261,630 -0.39(-0.53%)
Nov 15, 2013 74.31 74.43 74.12 74.43 1,050,045 +0.29(+0.40%)
Nov 14, 2013 73.79 74.20 73.74 74.13 1,266,256 +0.37(+0.51%)
Nov 13, 2013 72.76 73.76 72.66 73.76 1,856,865 +0.71(+0.98%)
Nov 12, 2013 72.88 73.10 72.76 73.04 1,414,670 +0.01(+0.01%)
Nov 11, 2013 73.05 73.20 72.86 73.04 1,250,369 -0.01(-0.01%)
Nov 08, 2013 72.21 73.04 72.13 73.04 3,362,299 +0.87(+1.21%)
Nov 07, 2013 73.49 73.49 72.13 72.17 1,977,653 -1.13(-1.55%)
Nov 06, 2013 73.45 73.56 73.05 73.30 1,287,175 +0.17(+0.23%)
Nov 05, 2013 72.96 73.28 72.67 73.13 1,206,102 -0.12(-0.16%)
Nov 04, 2013 73.29 73.29 72.81 73.25 1,577,001 +0.28(+0.38%)
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.