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, 2015 93.50 93.62 93.13 93.22 1,950,633 +0.06(+0.07%)
Jul 30, 2015 92.83 93.24 92.32 93.15 1,299,669 +0.13(+0.14%)
Jul 29, 2015 92.65 93.15 92.50 93.02 2,615,081 +0.48(+0.52%)
Jul 28, 2015 91.96 92.62 91.45 92.54 2,803,013 +1.11(+1.22%)
Jul 27, 2015 91.84 91.84 91.24 91.43 1,501,340 -0.68(-0.73%)
Jul 24, 2015 93.20 93.28 91.95 92.10 3,345,078 -0.90(-0.97%)
Jul 23, 2015 93.66 93.75 92.82 93.01 1,463,031 -0.52(-0.56%)
Jul 22, 2015 93.29 93.74 93.05 93.53 3,792,251 -0.33(-0.35%)
Jul 21, 2015 94.39 94.39 93.70 93.86 1,424,093 -0.47(-0.49%)
Jul 20, 2015 94.31 94.56 93.98 94.32 1,172,285 +0.36(+0.38%)
Jul 17, 2015 93.70 93.99 93.60 93.97 6,433,464 +0.50(+0.54%)
Jul 16, 2015 93.12 93.47 93.03 93.46 3,297,378 +0.83(+0.90%)
Jul 15, 2015 92.75 93.01 92.45 92.63 1,665,623 -0.09(-0.10%)
Jul 14, 2015 92.27 92.90 92.18 92.72 2,063,630 +0.44(+0.48%)
Jul 13, 2015 91.57 92.33 91.56 92.28 2,294,501 +1.20(+1.31%)
Jul 10, 2015 90.91 91.33 90.61 91.09 1,361,868 +1.24(+1.38%)
Jul 09, 2015 90.58 90.93 89.79 89.84 1,697,360 +0.16(+0.18%)
Jul 08, 2015 90.55 90.69 89.54 89.68 2,192,523 -1.49(-1.63%)
Jul 07, 2015 90.74 91.25 89.53 91.17 3,019,511 +0.54(+0.59%)
Jul 06, 2015 90.17 91.12 90.06 90.63 1,726,673 -0.17(-0.19%)
Jul 02, 2015 91.18 90.80 90.80 90.80 1,469,219 -0.11(-0.12%)
Jul 01, 2015 90.80 91.06 90.48 90.92 2,074,782 +0.77(+0.86%)
Jun 30, 2015 90.47 90.65 89.84 90.14 2,133,660 +0.36(+0.40%)
Jun 29, 2015 90.99 91.38 89.73 89.79 2,246,727 -1.98(-2.16%)
Jun 26, 2015 92.14 92.23 91.50 91.77 1,755,845 -0.15(-0.17%)
Jun 25, 2015 92.50 92.50 91.84 91.93 887,707 -0.24(-0.26%)
Jun 24, 2015 92.69 92.94 92.15 92.16 859,660 -0.68(-0.74%)
Jun 23, 2015 92.85 92.98 92.65 92.85 1,215,073 +0.06(+0.07%)
Jun 22, 2015 92.84 93.06 92.65 92.78 935,058 +0.67(+0.73%)
Jun 19, 2015 92.51 92.54 92.10 92.11 1,238,299 -0.44(-0.47%)
Jun 18, 2015 91.69 92.80 91.65 92.55 1,090,490 +0.99(+1.08%)
Jun 17, 2015 91.48 91.80 91.00 91.55 1,164,974 +0.20(+0.22%)
Jun 16, 2015 90.92 91.38 90.70 91.35 966,395 +0.49(+0.54%)
Jun 15, 2015 90.74 90.95 90.25 90.86 2,134,278 -0.44(-0.48%)
Jun 12, 2015 91.53 91.55 91.14 91.30 2,484,026 -0.58(-0.63%)
Jun 11, 2015 91.96 92.11 91.74 91.88 813,968 +0.23(+0.25%)
Jun 10, 2015 90.91 91.83 90.86 91.65 902,124 +1.08(+1.20%)
Jun 09, 2015 90.67 90.81 90.13 90.57 882,398 -0.07(-0.08%)
Jun 08, 2015 91.27 91.35 90.60 90.64 1,144,808 -0.75(-0.82%)
Jun 05, 2015 91.47 91.59 90.89 91.39 1,021,421 -0.14(-0.15%)
Jun 04, 2015 91.90 92.24 91.34 91.53 1,046,721 -0.81(-0.88%)
Jun 03, 2015 92.35 92.60 92.05 92.34 1,417,367 +0.30(+0.33%)
Jun 02, 2015 91.81 92.41 91.48 92.04 1,042,765 +0.00(+0.00%)
Jun 01, 2015 92.10 92.34 91.53 92.04 1,334,264 +0.29(+0.32%)
May 29, 2015 92.47 92.47 91.70 91.74 3,206,202 -0.76(-0.82%)
May 28, 2015 92.48 92.62 92.20 92.50 1,240,512 -0.17(-0.19%)
May 27, 2015 92.00 92.77 91.83 92.67 1,455,171 +0.89(+0.97%)
May 26, 2015 92.50 92.62 91.52 91.78 1,217,689 -0.98(-1.06%)
May 22, 2015 92.73 92.76 92.76 92.76 960,094 -0.09(-0.10%)
May 21, 2015 92.52 92.99 92.40 92.85 976,217 +0.31(+0.33%)
May 20, 2015 92.66 92.97 92.35 92.55 5,453,152 -0.12(-0.13%)
May 19, 2015 92.87 92.90 92.50 92.66 887,357 -0.11(-0.12%)
May 18, 2015 92.28 92.89 92.28 92.77 989,586 +0.31(+0.33%)
May 15, 2015 92.42 92.56 92.18 92.46 1,060,065 +0.14(+0.15%)
May 14, 2015 91.83 92.41 91.59 92.33 1,263,484 +1.10(+1.21%)
May 13, 2015 91.55 91.84 91.15 91.23 859,754 -0.05(-0.05%)
May 12, 2015 91.04 91.57 90.57 91.27 1,481,574 -0.25(-0.28%)
May 11, 2015 92.04 92.04 91.50 91.53 1,267,022 -0.31(-0.34%)
May 08, 2015 91.60 92.03 91.57 91.84 1,016,010 +1.14(+1.25%)
May 07, 2015 90.22 90.91 90.08 90.70 1,158,148 +0.40(+0.44%)
May 06, 2015 90.98 91.07 89.75 90.30 1,977,707 -0.29(-0.32%)
May 05, 2015 91.67 91.79 90.54 90.59 1,946,225 -1.16(-1.26%)
May 04, 2015 91.84 92.21 91.69 91.74 2,081,493 +0.15(+0.17%)
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.