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 (%)
Feb 27, 2009 27.36 28.00 27.23 27.46 0 -0.35(-1.28%)
Feb 26, 2009 28.66 28.81 27.82 27.82 5,552,015 -0.60(-2.11%)
Feb 25, 2009 28.54 28.88 28.02 28.42 7,083,179 -0.25(-0.88%)
Feb 24, 2009 27.92 28.81 27.82 28.67 5,636,920 +0.81(+2.91%)
Feb 23, 2009 29.01 29.06 27.71 27.86 5,790,163 -1.06(-3.65%)
Feb 20, 2009 28.50 29.16 28.36 28.92 9,176,507 -0.08(-0.29%)
Feb 19, 2009 29.58 29.69 28.93 29.00 7,349,387 -0.35(-1.21%)
Feb 18, 2009 29.48 29.62 28.99 29.36 7,460,484 +0.11(+0.38%)
Feb 17, 2009 29.64 29.75 29.25 29.25 6,337,448 -1.26(-4.13%)
Feb 13, 2009 30.62 30.94 30.43 30.51 4,867,484 -0.14(-0.44%)
Feb 12, 2009 30.13 30.72 29.77 30.64 6,148,053 +0.06(+0.19%)
Feb 11, 2009 30.49 30.74 30.16 30.58 8,708,231 +0.08(+0.25%)
Feb 10, 2009 31.46 31.73 30.24 30.51 11,729,625 -1.15(-3.63%)
Feb 09, 2009 31.67 31.92 31.43 31.65 7,775,374 -0.05(-0.16%)
Feb 06, 2009 30.98 31.81 30.90 31.70 7,412,643 +0.81(+2.62%)
Feb 05, 2009 30.07 31.15 29.99 30.89 8,034,014 +0.61(+2.01%)
Feb 04, 2009 30.52 30.96 30.23 30.29 4,756,722 +0.00(+0.00%)
Feb 03, 2009 29.86 30.51 29.61 30.29 4,359,245 +0.60(+2.02%)
Feb 02, 2009 29.29 29.96 29.27 29.69 6,111,767 -0.01(-0.03%)
Jan 30, 2009 30.51 30.60 29.58 29.69 0 -0.78(-2.55%)
Jan 29, 2009 30.81 30.91 30.34 30.47 4,520,514 -0.74(-2.38%)
Jan 28, 2009 31.00 31.45 30.83 31.21 7,650,070 +0.88(+2.90%)
Jan 27, 2009 30.24 30.58 30.07 30.34 8,520,250 +0.24(+0.79%)
Jan 26, 2009 29.96 30.62 29.75 30.10 6,679,513 +0.24(+0.79%)
Jan 23, 2009 29.10 30.24 28.96 29.86 6,365,372 +0.22(+0.74%)
Jan 22, 2009 29.48 30.10 29.17 29.64 8,205,203 -0.44(-1.46%)
Jan 21, 2009 29.43 30.17 29.02 30.08 9,025,470 +1.02(+3.52%)
Jan 20, 2009 30.27 30.31 28.97 29.06 14,017,180 -1.35(-4.44%)
Jan 16, 2009 30.48 30.59 29.71 30.41 10,238,168 +0.30(+0.98%)
Jan 15, 2009 29.66 30.27 29.07 30.12 8,822,271 +0.41(+1.36%)
Jan 14, 2009 30.10 30.29 29.56 29.71 5,542,972 -1.01(-3.27%)
Jan 13, 2009 30.57 30.98 30.37 30.72 14,539,868 +0.03(+0.11%)
Jan 12, 2009 31.23 31.27 30.46 30.68 10,725,656 -0.62(-1.97%)
Jan 09, 2009 31.98 32.05 31.23 31.30 6,390,037 -0.63(-1.98%)
Jan 08, 2009 31.62 31.98 31.39 31.93 10,105,714 +0.18(+0.56%)
Jan 07, 2009 32.19 32.33 31.65 31.76 6,873,173 -1.06(-3.24%)
Jan 06, 2009 32.63 33.01 32.43 32.82 9,605,972 +0.47(+1.46%)
Jan 05, 2009 32.13 32.66 31.94 32.35 11,229,973 +0.09(+0.29%)
Jan 02, 2009 31.23 32.44 31.16 32.25 0 +0.95(+3.05%)
Jan 01, 2009 30.83 31.47 30.83 31.30 0 +0.00(+0.00%)
Dec 31, 2008 30.83 31.47 30.83 31.30 8,625,915 +0.42(+1.37%)
Dec 30, 2008 30.39 30.89 30.22 30.88 9,668,156 +0.71(+2.35%)
Dec 29, 2008 30.32 30.34 29.69 30.17 9,617,412 -0.18(-0.58%)
Dec 26, 2008 30.28 30.34 30.02 30.34 9,029,688 +0.26(+0.87%)
Dec 24, 2008 30.01 30.18 29.86 30.08 4,225,248 +0.08(+0.28%)
Dec 23, 2008 30.36 30.56 29.80 30.00 9,295,061 -0.20(-0.67%)
Dec 22, 2008 30.83 30.94 29.78 30.20 17,546,808 -0.51(-1.65%)
Dec 19, 2008 31.04 31.41 30.71 30.71 9,037,470 -0.14(-0.44%)
Dec 18, 2008 31.40 31.51 30.40 30.84 11,498,275 -0.53(-1.70%)
Dec 17, 2008 31.00 31.76 30.94 31.38 11,213,526 +0.01(+0.03%)
Dec 16, 2008 30.44 31.48 30.37 31.37 12,678,992 +1.16(+3.83%)
Dec 15, 2008 30.58 30.67 29.69 30.21 12,797,249 -0.06(-0.20%)
Dec 12, 2008 29.38 30.47 29.24 30.27 13,959,603 +0.06(+0.20%)
Dec 11, 2008 30.64 31.22 29.95 30.21 9,431,303 -0.79(-2.53%)
Dec 10, 2008 30.85 31.27 30.50 31.00 12,646,996 +0.47(+1.53%)
Dec 09, 2008 30.69 31.40 30.31 30.53 11,823,465 -0.48(-1.53%)
Dec 08, 2008 30.74 31.32 30.47 31.00 14,662,901 +0.97(+3.23%)
Dec 05, 2008 28.52 30.07 27.95 30.03 15,265,956 +1.00(+3.43%)
Dec 04, 2008 29.40 29.95 28.50 29.04 12,135,070 -0.87(-2.91%)
Dec 03, 2008 28.93 29.96 28.40 29.91 11,302,696 +0.94(+3.24%)
Dec 02, 2008 28.74 29.23 28.26 28.97 11,006,700 +0.57(+2.02%)
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.