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, 2013 68.14 68.37 67.85 67.95 1,690,320 +0.01(+0.01%)
Jul 30, 2013 67.95 68.14 67.72 67.94 1,751,080 +0.17(+0.25%)
Jul 29, 2013 67.80 68.02 67.59 67.77 1,556,207 -0.20(-0.29%)
Jul 26, 2013 67.62 67.99 67.34 67.97 890,986 +0.05(+0.08%)
Jul 25, 2013 67.55 67.91 67.46 67.91 1,130,882 +0.35(+0.51%)
Jul 24, 2013 67.98 68.05 67.43 67.57 1,338,121 -0.10(-0.14%)
Jul 23, 2013 68.04 68.14 67.65 67.66 1,527,062 -0.25(-0.37%)
Jul 22, 2013 67.83 67.99 67.73 67.91 1,348,615 +0.12(+0.18%)
Jul 19, 2013 67.64 67.79 67.52 67.79 1,513,530 -0.11(-0.16%)
Jul 18, 2013 67.74 68.13 67.72 67.90 935,176 +0.16(+0.24%)
Jul 17, 2013 67.80 67.88 67.63 67.74 960,753 +0.20(+0.30%)
Jul 16, 2013 67.81 67.87 67.42 67.53 1,422,597 -0.31(-0.46%)
Jul 15, 2013 67.82 67.89 67.64 67.84 1,308,319 +0.11(+0.16%)
Jul 12, 2013 67.54 67.77 67.41 67.74 668,677 +0.18(+0.26%)
Jul 11, 2013 67.34 67.63 67.26 67.56 1,496,677 +0.94(+1.41%)
Jul 10, 2013 66.37 66.78 66.37 66.62 2,189,900 +0.15(+0.23%)
Jul 09, 2013 66.36 66.54 66.05 66.47 2,254,842 +0.42(+0.63%)
Jul 08, 2013 66.06 66.28 65.91 66.05 1,397,814 +0.30(+0.46%)
Jul 05, 2013 65.53 65.76 65.04 65.75 1,779,473 +0.66(+1.01%)
Jul 03, 2013 64.57 65.29 64.57 65.09 618,180 +0.26(+0.40%)
Jul 02, 2013 64.99 65.37 64.63 64.83 2,091,305 -0.19(-0.30%)
Jul 01, 2013 64.92 65.45 64.90 65.02 2,683,228 +0.65(+1.00%)
Jun 28, 2013 64.55 64.91 64.27 64.38 2,680,470 -0.35(-0.55%)
Jun 27, 2013 64.80 65.05 64.72 64.73 1,689,301 +0.35(+0.54%)
Jun 26, 2013 64.17 64.56 64.12 64.39 1,889,369 +0.63(+0.99%)
Jun 25, 2013 63.83 63.95 63.34 63.76 1,906,980 +0.58(+0.91%)
Jun 24, 2013 63.28 63.76 62.67 63.18 2,587,828 -0.74(-1.16%)
Jun 21, 2013 64.21 64.27 63.35 63.93 2,609,286 +0.04(+0.06%)
Jun 20, 2013 64.94 64.94 63.71 63.89 2,990,959 -1.62(-2.47%)
Jun 19, 2013 66.44 66.48 65.51 65.51 2,614,728 -0.95(-1.42%)
Jun 18, 2013 65.97 66.54 65.93 66.46 1,163,749 +0.53(+0.81%)
Jun 17, 2013 65.85 66.20 65.57 65.93 2,195,562 +0.47(+0.72%)
Jun 14, 2013 65.73 65.93 65.33 65.46 1,856,676 -0.27(-0.42%)
Jun 13, 2013 64.88 65.84 64.66 65.73 2,170,271 +0.87(+1.34%)
Jun 12, 2013 65.94 65.94 64.80 64.87 3,166,265 -0.63(-0.96%)
Jun 11, 2013 65.54 66.02 65.23 65.49 1,992,314 -0.57(-0.86%)
Jun 10, 2013 66.35 66.36 65.94 66.06 2,056,076 -0.06(-0.09%)
Jun 07, 2013 65.59 66.16 65.41 66.12 2,264,430 +0.90(+1.38%)
Jun 06, 2013 64.66 65.24 64.34 65.22 2,127,363 +0.55(+0.85%)
Jun 05, 2013 65.43 65.57 64.65 64.67 1,643,046 -0.92(-1.40%)
Jun 04, 2013 66.01 66.27 65.31 65.59 1,925,108 -0.40(-0.60%)
Jun 03, 2013 65.87 65.99 65.30 65.99 2,572,491 +0.24(+0.36%)
May 31, 2013 66.36 66.80 65.69 65.75 6,355,823 -0.81(-1.21%)
May 30, 2013 66.37 66.84 66.35 66.56 1,392,187 +0.23(+0.35%)
May 29, 2013 66.62 66.65 66.02 66.33 1,582,591 -0.62(-0.93%)
May 28, 2013 67.19 67.52 66.73 66.95 2,243,237 +0.38(+0.57%)
May 24, 2013 66.25 66.56 65.99 66.56 2,194,409 -0.04(-0.07%)
May 23, 2013 66.14 66.79 66.02 66.61 2,067,849 -0.13(-0.20%)
May 22, 2013 67.46 68.03 66.52 66.74 2,894,623 -0.60(-0.89%)
May 21, 2013 67.30 67.63 67.11 67.34 1,236,241 +0.01(+0.01%)
May 20, 2013 67.27 67.57 67.18 67.33 4,701,196 -0.04(-0.07%)
May 17, 2013 66.98 67.39 66.93 67.38 1,869,060 +0.60(+0.90%)
May 16, 2013 66.97 67.18 66.68 66.78 1,430,995 -0.39(-0.58%)
May 15, 2013 66.71 67.25 66.69 67.17 4,188,780 +0.89(+1.35%)
May 13, 2013 66.17 66.41 66.02 66.27 910,291 +0.05(+0.08%)
May 10, 2013 65.93 66.25 65.87 66.22 1,285,098 +0.34(+0.51%)
May 09, 2013 66.01 66.25 65.77 65.88 1,294,744 -0.13(-0.20%)
May 08, 2013 65.69 66.06 65.63 66.02 2,648,751 +0.30(+0.46%)
May 07, 2013 65.61 65.76 65.39 65.71 1,711,488 +0.24(+0.36%)
May 06, 2013 65.39 65.55 65.30 65.48 1,386,007 +0.13(+0.20%)
May 03, 2013 65.19 65.52 64.67 65.34 1,924,307 +0.67(+1.04%)
May 02, 2013 64.15 64.71 64.12 64.67 1,326,974 +0.69(+1.08%)
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.