Russell 1000 Growth Ishares ETF (NY: IWF )

373.96 -11.16 (-2.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.04 49.14 47.98 48.09 4,739,387 -0.54(-1.10%)
Jul 30, 2007 48.16 48.79 48.04 48.63 2,518,690 +0.73(+1.51%)
Jul 27, 2007 48.89 49.07 47.50 47.90 2,430,729 -1.05(-2.14%)
Jul 26, 2007 49.29 49.57 48.24 48.95 3,877,790 -0.91(-1.83%)
Jul 25, 2007 50.16 50.16 49.48 49.87 3,916,216 -0.08(-0.16%)
Jul 24, 2007 50.33 50.53 49.69 49.95 2,966,494 -0.83(-1.64%)
Jul 23, 2007 50.73 50.90 50.60 50.78 2,006,686 +0.33(+0.65%)
Jul 20, 2007 50.80 50.82 50.20 50.45 1,439,277 -0.39(-0.76%)
Jul 19, 2007 50.82 51.00 50.79 50.84 2,348,328 +0.30(+0.60%)
Jul 18, 2007 50.50 50.64 50.22 50.53 2,060,385 -0.17(-0.34%)
Jul 17, 2007 50.58 50.84 50.54 50.71 1,931,472 +0.06(+0.11%)
Jul 16, 2007 50.67 50.83 50.52 50.65 1,071,868 -0.02(-0.05%)
Jul 13, 2007 50.52 50.75 50.46 50.67 1,465,792 +0.11(+0.21%)
Jul 12, 2007 49.91 50.59 49.86 50.57 1,644,165 +0.87(+1.76%)
Jul 11, 2007 49.36 49.71 49.26 49.69 1,298,747 +0.32(+0.65%)
Jul 10, 2007 49.73 49.87 49.37 49.37 1,166,799 -0.63(-1.25%)
Jul 09, 2007 50.05 50.08 49.83 50.00 1,084,898 +0.05(+0.10%)
Jul 06, 2007 49.70 50.01 49.58 49.95 1,432,016 +0.26(+0.51%)
Jul 05, 2007 49.52 49.72 49.42 49.69 1,691,915 +0.16(+0.32%)
Jul 03, 2007 49.49 49.54 49.40 49.54 542,267 +0.19(+0.38%)
Jul 02, 2007 49.06 49.40 49.00 49.35 1,795,682 +0.56(+1.15%)
Jun 29, 2007 49.09 49.24 48.51 48.79 2,644,577 -0.15(-0.30%)
Jun 28, 2007 49.02 49.29 48.79 48.93 3,080,492 -0.12(-0.25%)
Jun 27, 2007 48.21 49.08 48.21 49.06 1,751,224 +0.69(+1.43%)
Jun 26, 2007 49.02 48.98 48.37 48.37 3,557,506 -0.41(-0.84%)
Jun 25, 2007 49.02 49.23 48.55 48.78 1,233,906 -0.19(-0.39%)
Jun 22, 2007 49.42 49.45 48.86 48.97 2,999,340 -0.58(-1.16%)
Jun 21, 2007 49.16 49.54 48.94 49.54 1,768,558 +0.26(+0.54%)
Jun 20, 2007 49.91 49.93 49.19 49.28 1,778,753 -0.47(-0.94%)
Jun 19, 2007 49.62 49.79 49.45 49.75 1,032,589 +0.03(+0.07%)
Jun 18, 2007 49.92 49.92 49.58 49.72 1,397,054 -0.04(-0.08%)
Jun 15, 2007 49.88 49.91 49.69 49.76 2,041,755 +0.34(+0.68%)
Jun 14, 2007 49.20 49.50 49.18 49.42 862,918 +0.25(+0.50%)
Jun 13, 2007 48.72 49.18 48.60 49.17 1,778,510 +0.71(+1.46%)
Jun 12, 2007 48.74 49.01 48.46 48.46 1,326,054 -0.50(-1.03%)
Jun 11, 2007 48.89 49.13 48.79 48.97 1,118,517 +0.09(+0.19%)
Jun 08, 2007 48.37 49.55 48.30 48.88 1,644,364 +0.68(+1.40%)
Jun 07, 2007 49.10 49.27 48.20 48.20 2,763,199 -1.07(-2.17%)
Jun 06, 2007 49.57 49.59 49.16 49.27 1,980,062 -0.54(-1.09%)
Jun 05, 2007 49.83 49.89 49.54 49.82 1,233,815 -0.16(-0.31%)
Jun 04, 2007 49.73 50.03 49.68 49.97 1,367,107 +0.04(+0.08%)
Jun 01, 2007 49.87 50.01 49.74 49.93 1,114,755 +0.20(+0.40%)
May 31, 2007 49.67 49.75 49.53 49.73 1,707,389 +0.30(+0.60%)
May 30, 2007 48.86 49.51 48.84 49.44 2,071,606 +0.30(+0.60%)
May 29, 2007 49.00 49.21 48.87 49.14 1,723,045 +0.20(+0.40%)
May 25, 2007 48.85 48.98 48.76 48.94 1,035,138 +0.28(+0.58%)
May 24, 2007 49.21 49.41 48.60 48.66 1,237,677 -0.58(-1.17%)
May 23, 2007 49.36 49.53 49.11 49.24 1,654,473 +0.07(+0.13%)
May 22, 2007 49.10 49.33 49.07 49.17 2,507,318 +0.03(+0.07%)
May 21, 2007 49.02 49.33 49.02 49.14 4,942,628 +0.07(+0.13%)
May 18, 2007 48.93 49.09 48.79 49.07 3,629,460 +0.35(+0.73%)
May 17, 2007 48.73 48.87 48.63 48.72 902,241 +0.01(+0.02%)
May 16, 2007 48.56 48.84 48.32 48.71 2,133,144 +0.28(+0.58%)
May 15, 2007 48.62 48.85 48.34 48.43 1,388,671 -0.17(-0.36%)
May 14, 2007 48.74 48.88 48.42 48.60 2,830,245 -0.10(-0.20%)
May 11, 2007 48.42 48.74 48.36 48.70 1,327,011 +0.37(+0.77%)
May 10, 2007 48.75 48.88 48.26 48.33 911,693 -0.61(-1.25%)
May 09, 2007 48.73 49.02 48.65 48.94 953,199 +0.16(+0.32%)
May 08, 2007 48.71 48.81 48.53 48.79 1,277,455 -0.06(-0.12%)
May 07, 2007 48.89 48.94 48.79 48.84 1,120,664 -0.05(-0.10%)
May 04, 2007 48.84 48.89 48.61 48.89 1,021,241 +0.26(+0.53%)
May 03, 2007 48.60 48.72 48.51 48.64 4,943,364 +0.15(+0.31%)
May 02, 2007 48.20 48.62 48.14 48.49 1,341,630 +0.38(+0.79%)
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.