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, 2017 115.03 115.05 114.28 114.36 916,095 -0.36(-0.31%)
Jul 28, 2017 114.62 114.86 114.39 114.72 1,179,511 -0.25(-0.22%)
Jul 27, 2017 115.88 115.88 114.00 114.97 1,172,585 -0.44(-0.38%)
Jul 26, 2017 115.43 115.54 115.27 115.41 1,640,074 +0.19(+0.16%)
Jul 25, 2017 115.48 115.48 115.04 115.22 1,426,474 -0.02(-0.02%)
Jul 24, 2017 115.05 115.34 114.86 115.24 1,669,564 +0.22(+0.20%)
Jul 21, 2017 114.73 115.07 114.64 115.02 617,552 -0.04(-0.03%)
Jul 20, 2017 115.19 115.19 114.66 115.06 2,137,006 +0.10(+0.09%)
Jul 19, 2017 114.62 115.01 114.55 114.95 756,079 +0.59(+0.52%)
Jul 18, 2017 113.83 114.36 113.69 114.36 902,225 +0.37(+0.32%)
Jul 17, 2017 114.04 114.22 113.95 113.99 1,734,092 -0.06(-0.05%)
Jul 14, 2017 113.55 114.20 113.50 114.05 833,001 +0.68(+0.60%)
Jul 13, 2017 113.33 113.52 113.09 113.37 1,358,875 +0.15(+0.13%)
Jul 12, 2017 112.77 113.34 112.72 113.22 1,164,318 +1.08(+0.96%)
Jul 11, 2017 111.97 112.29 111.44 112.14 1,039,753 +0.09(+0.08%)
Jul 10, 2017 111.73 112.28 111.51 112.05 918,399 +0.32(+0.29%)
Jul 07, 2017 110.93 111.87 110.93 111.73 1,365,666 +1.03(+0.93%)
Jul 06, 2017 111.06 111.18 110.53 110.69 1,842,632 -0.89(-0.80%)
Jul 05, 2017 111.35 111.77 110.97 111.58 1,524,533 +0.52(+0.46%)
Jul 03, 2017 111.90 112.07 111.07 111.07 737,265 -0.38(-0.34%)
Jun 30, 2017 111.57 111.87 111.27 111.44 1,949,862 +0.23(+0.21%)
Jun 29, 2017 112.51 112.51 110.40 111.21 1,963,284 -1.44(-1.28%)
Jun 28, 2017 111.95 112.76 111.58 112.65 3,286,098 +1.15(+1.03%)
Jun 27, 2017 112.72 112.72 111.50 111.50 2,006,760 -1.33(-1.18%)
Jun 26, 2017 113.67 113.70 112.72 112.83 1,771,748 -0.23(-0.21%)
Jun 23, 2017 112.83 113.20 112.51 113.06 3,699,144 +0.25(+0.22%)
Jun 22, 2017 112.79 113.16 112.56 112.81 6,956,513 +0.06(+0.05%)
Jun 21, 2017 112.58 112.86 112.45 112.75 1,989,604 +0.37(+0.33%)
Jun 20, 2017 112.99 113.05 112.32 112.38 1,234,404 -0.72(-0.64%)
Jun 19, 2017 112.36 113.15 112.34 113.10 1,070,395 +1.21(+1.08%)
Jun 16, 2017 112.18 112.18 111.39 111.89 1,358,548 -0.17(-0.15%)
Jun 15, 2017 111.52 112.14 111.12 112.06 3,352,367 -0.30(-0.27%)
Jun 14, 2017 112.64 112.83 111.79 112.36 1,551,418 -0.01(-0.01%)
Jun 13, 2017 111.97 112.42 111.77 112.37 1,193,570 +0.81(+0.72%)
Jun 12, 2017 111.49 111.60 110.73 111.56 2,240,184 -0.35(-0.31%)
Jun 09, 2017 113.10 113.38 110.99 111.91 2,554,525 -1.11(-0.99%)
Jun 08, 2017 113.18 113.28 112.67 113.03 1,444,073 -0.10(-0.09%)
Jun 07, 2017 113.09 113.26 112.72 113.13 2,518,550 +0.29(+0.26%)
Jun 06, 2017 113.02 113.26 112.75 112.84 1,126,950 -0.41(-0.36%)
Jun 05, 2017 113.34 113.39 113.19 113.25 1,910,491 -0.14(-0.12%)
Jun 02, 2017 112.81 113.49 112.71 113.39 1,277,233 +0.78(+0.69%)
Jun 01, 2017 112.02 112.61 111.86 112.61 1,856,115 +0.87(+0.78%)
May 31, 2017 111.86 111.93 111.27 111.74 1,967,660 +0.08(+0.08%)
May 30, 2017 111.47 111.76 111.47 111.66 712,031 +0.03(+0.03%)
May 26, 2017 111.59 111.72 111.49 111.63 862,241 +0.04(+0.03%)
May 25, 2017 111.02 111.79 111.00 111.59 1,108,442 +0.85(+0.77%)
May 24, 2017 110.47 110.83 110.30 110.74 1,329,054 +0.44(+0.40%)
May 23, 2017 110.49 110.49 110.21 110.30 1,061,233 +0.03(+0.03%)
May 22, 2017 109.78 110.34 109.54 110.27 878,697 +0.70(+0.64%)
May 19, 2017 109.23 109.89 109.18 109.57 1,259,257 +0.67(+0.62%)
May 18, 2017 108.29 109.32 108.21 108.90 1,613,546 +0.59(+0.54%)
May 17, 2017 109.50 109.70 108.27 108.31 2,230,790 -2.04(-1.85%)
May 16, 2017 110.54 110.54 110.09 110.35 1,229,734 -0.01(-0.01%)
May 15, 2017 109.96 110.41 109.90 110.36 918,451 +0.49(+0.44%)
May 12, 2017 109.91 109.99 109.77 109.87 970,587 -0.05(-0.04%)
May 11, 2017 109.78 109.97 109.28 109.92 3,130,218 -0.17(-0.15%)
May 10, 2017 109.97 110.12 109.73 110.08 1,183,838 +0.06(+0.05%)
May 09, 2017 110.03 110.21 109.78 110.03 1,106,427 +0.19(+0.17%)
May 08, 2017 109.92 109.99 109.59 109.84 3,377,866 -0.03(-0.03%)
May 05, 2017 109.63 109.90 109.36 109.87 962,663 +0.40(+0.37%)
May 04, 2017 109.28 109.48 109.02 109.47 1,153,077 +0.27(+0.25%)
May 03, 2017 109.36 109.41 108.89 109.19 1,607,922 -0.38(-0.35%)
May 02, 2017 109.52 109.59 109.28 109.58 1,278,312 +0.25(+0.23%)
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.