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 (%)
Aug 31, 2009 37.68 37.78 37.49 37.71 2,720,784 -0.29(-0.76%)
Aug 28, 2009 38.36 38.41 37.79 38.00 1,693,374 -0.04(-0.11%)
Aug 27, 2009 37.99 38.13 37.53 38.04 3,112,075 +0.09(+0.24%)
Aug 26, 2009 37.87 38.15 37.81 37.95 2,566,287 -0.07(-0.18%)
Aug 25, 2009 38.06 38.26 37.89 38.02 3,378,221 +0.09(+0.24%)
Aug 24, 2009 38.07 38.18 37.77 37.93 3,167,683 -0.03(-0.07%)
Aug 21, 2009 37.62 37.96 37.41 37.95 6,864,417 +0.54(+1.44%)
Aug 20, 2009 37.02 37.45 36.94 37.41 2,547,919 +0.35(+0.96%)
Aug 19, 2009 36.69 37.09 36.39 37.06 3,431,451 +0.36(+0.99%)
Aug 18, 2009 36.52 36.82 36.41 36.69 3,995,197 +0.24(+0.66%)
Aug 17, 2009 36.60 36.68 36.35 36.45 5,016,873 -0.77(-2.08%)
Aug 14, 2009 37.53 37.58 36.90 37.22 2,942,638 -0.33(-0.88%)
Aug 13, 2009 37.46 37.55 37.12 37.55 3,409,666 +0.24(+0.63%)
Aug 12, 2009 36.88 37.59 36.88 37.32 2,773,337 +0.42(+1.14%)
Aug 11, 2009 37.06 37.17 36.85 36.89 3,273,023 -0.35(-0.95%)
Aug 10, 2009 37.18 37.31 37.00 37.25 3,470,187 -0.12(-0.32%)
Aug 07, 2009 37.17 37.55 37.06 37.37 3,510,592 +0.41(+1.10%)
Aug 06, 2009 37.25 37.33 36.79 36.96 6,597,076 -0.19(-0.50%)
Aug 05, 2009 37.45 37.48 36.97 37.15 4,585,856 -0.14(-0.39%)
Aug 04, 2009 37.38 37.52 37.22 37.29 4,556,685 -0.12(-0.31%)
Aug 03, 2009 37.22 37.47 37.03 37.41 3,673,788 +0.41(+1.11%)
Jul 31, 2009 37.00 37.27 36.90 37.00 6,126,440 +0.01(+0.02%)
Jul 30, 2009 37.11 37.43 36.96 36.99 3,332,859 +0.29(+0.78%)
Jul 29, 2009 36.52 36.77 36.46 36.70 2,857,328 -0.12(-0.32%)
Jul 28, 2009 36.63 36.84 36.38 36.82 5,998,700 +0.14(+0.37%)
Jul 27, 2009 36.77 36.88 36.48 36.68 2,952,804 -0.19(-0.53%)
Jul 24, 2009 36.46 36.88 36.34 36.88 2,844,930 +0.17(+0.46%)
Jul 23, 2009 36.04 36.89 36.03 36.71 4,593,222 +0.63(+1.76%)
Jul 22, 2009 36.02 36.24 35.92 36.08 5,448,837 -0.01(-0.02%)
Jul 21, 2009 36.13 36.15 35.62 36.08 6,329,504 +0.18(+0.49%)
Jul 20, 2009 35.75 35.94 35.55 35.91 2,900,498 +0.34(+0.95%)
Jul 17, 2009 35.47 35.57 35.26 35.57 2,205,093 +0.09(+0.26%)
Jul 16, 2009 35.02 35.54 34.96 35.48 2,680,911 +0.43(+1.23%)
Jul 15, 2009 34.59 35.10 34.51 35.05 4,042,405 +0.90(+2.62%)
Jul 14, 2009 34.05 34.19 33.83 34.15 2,342,566 +0.16(+0.47%)
Jul 13, 2009 33.43 33.99 33.41 33.99 2,413,565 +0.64(+1.92%)
Jul 10, 2009 33.17 33.55 33.07 33.35 3,679,042 +0.03(+0.08%)
Jul 09, 2009 33.54 33.59 33.25 33.32 3,638,696 +0.00(+0.00%)
Jul 08, 2009 33.37 33.47 32.99 33.32 4,651,907 +0.09(+0.28%)
Jul 07, 2009 33.83 33.87 33.17 33.23 3,270,710 -0.63(-1.87%)
Jul 06, 2009 33.58 33.90 33.47 33.86 4,034,338 -0.09(-0.27%)
Jul 02, 2009 34.29 34.33 33.87 33.96 3,086,802 -0.90(-2.59%)
Jul 01, 2009 34.83 35.13 34.80 34.86 3,723,016 +0.21(+0.61%)
Jun 30, 2009 34.88 35.04 34.46 34.65 3,302,406 -0.23(-0.65%)
Jun 29, 2009 34.70 34.99 34.53 34.88 3,115,718 +0.13(+0.36%)
Jun 26, 2009 34.63 34.80 34.48 34.75 5,837,442 +0.03(+0.10%)
Jun 25, 2009 34.31 34.77 34.25 34.72 2,705,128 +0.81(+2.39%)
Jun 24, 2009 33.88 34.30 33.75 33.91 4,648,254 +0.28(+0.83%)
Jun 23, 2009 33.79 33.82 33.43 33.63 5,101,000 -0.11(-0.33%)
Jun 22, 2009 34.37 34.37 33.64 33.74 4,775,774 -0.93(-2.68%)
Jun 19, 2009 34.76 34.95 34.50 34.67 5,408,687 +0.22(+0.64%)
Jun 18, 2009 34.40 34.67 34.19 34.45 3,260,050 +0.08(+0.22%)
Jun 17, 2009 34.22 34.61 34.03 34.37 4,492,224 +0.11(+0.32%)
Jun 16, 2009 34.84 34.90 34.19 34.26 4,003,147 -0.51(-1.46%)
Jun 15, 2009 35.11 35.11 34.50 34.77 3,484,174 -0.65(-1.84%)
Jun 12, 2009 35.27 35.49 35.05 35.42 4,078,178 -0.09(-0.26%)
Jun 11, 2009 35.43 35.91 35.43 35.51 3,775,590 +0.02(+0.05%)
Jun 10, 2009 35.70 35.78 34.89 35.49 3,665,516 +0.00(+0.00%)
Jun 09, 2009 35.40 35.65 35.20 35.49 4,159,191 +0.26(+0.74%)
Jun 08, 2009 34.89 35.50 34.72 35.23 3,348,555 -0.21(-0.60%)
Jun 05, 2009 35.58 35.71 35.07 35.44 4,820,509 +0.11(+0.31%)
Jun 04, 2009 35.08 35.35 34.88 35.33 3,864,940 +0.28(+0.80%)
Jun 03, 2009 35.16 35.18 34.65 35.05 4,347,709 -0.41(-1.17%)
Jun 02, 2009 35.30 35.65 35.16 35.47 4,982,941 +0.02(+0.05%)
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.