Russell 1000 Growth Ishares ETF (NY: IWF )

337.05 -0.87 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.05 52.47 51.99 52.38 2,625,019 +0.51(+0.98%)
Jun 29, 2011 51.72 51.97 51.46 51.87 3,255,140 +0.39(+0.75%)
Jun 28, 2011 50.82 51.52 50.82 51.48 3,292,491 +0.82(+1.61%)
Jun 27, 2011 50.22 50.85 50.01 50.67 3,035,880 +0.50(+1.00%)
Jun 24, 2011 50.75 50.83 50.08 50.17 4,773,666 -0.68(-1.34%)
Jun 23, 2011 50.19 50.86 49.85 50.85 3,524,491 +0.05(+0.10%)
Jun 22, 2011 50.96 51.22 50.76 50.80 1,956,032 -0.32(-0.62%)
Jun 21, 2011 50.55 51.21 50.45 51.12 3,062,760 +0.84(+1.68%)
Jun 20, 2011 50.24 50.38 50.19 50.27 2,609,076 +0.30(+0.60%)
Jun 17, 2011 50.38 50.43 49.84 49.97 3,552,631 +0.03(+0.07%)
Jun 16, 2011 49.96 50.23 49.54 49.94 2,485,998 +0.00(+0.00%)
Jun 15, 2011 50.36 50.62 49.83 49.94 2,840,880 -0.87(-1.71%)
Jun 14, 2011 50.57 50.96 50.48 50.81 1,826,513 +0.77(+1.53%)
Jun 13, 2011 50.22 50.41 49.83 50.04 1,676,322 -0.09(-0.19%)
Jun 10, 2011 50.72 50.76 50.10 50.13 2,473,765 -0.80(-1.57%)
Jun 09, 2011 50.73 51.15 50.63 50.93 1,327,541 +0.32(+0.63%)
Jun 08, 2011 50.81 50.90 50.51 50.62 2,266,275 -0.29(-0.57%)
Jun 07, 2011 51.15 51.33 50.89 50.91 1,791,869 -0.03(-0.07%)
Jun 06, 2011 51.36 51.48 50.88 50.94 2,930,636 -0.49(-0.95%)
Jun 03, 2011 51.36 51.80 51.32 51.43 2,589,340 -0.48(-0.93%)
May 24, 2011 52.11 52.26 51.84 51.92 1,619,072 -0.06(-0.12%)
May 23, 2011 52.01 52.15 51.78 51.98 2,720,120 -0.65(-1.24%)
May 20, 2011 52.84 52.97 52.45 52.63 1,939,087 -0.37(-0.70%)
May 19, 2011 53.00 53.14 52.69 53.00 2,124,444 +0.14(+0.26%)
May 18, 2011 52.37 52.92 52.26 52.86 2,183,390 +0.52(+1.00%)
May 17, 2011 52.25 52.41 51.88 52.34 2,204,251 -0.10(-0.20%)
May 16, 2011 52.71 53.08 52.36 52.44 2,750,184 -0.46(-0.86%)
May 13, 2011 53.41 53.45 52.78 52.90 2,389,797 -0.46(-0.87%)
May 12, 2011 52.94 53.45 52.62 53.36 2,890,985 +0.30(+0.57%)
May 11, 2011 53.52 53.58 52.78 53.06 2,199,550 -0.52(-0.97%)
May 10, 2011 53.31 53.66 53.24 53.58 2,029,265 +0.45(+0.84%)
May 09, 2011 52.87 53.29 52.83 53.13 2,511,668 +0.29(+0.55%)
May 06, 2011 53.17 53.44 52.63 52.84 2,063,596 +0.21(+0.39%)
May 05, 2011 52.75 53.18 52.40 52.63 3,306,100 -0.38(-0.71%)
May 04, 2011 53.33 53.37 52.72 53.01 2,719,904 -0.34(-0.65%)
May 03, 2011 53.49 53.61 53.08 53.35 3,576,748 -0.28(-0.53%)
May 02, 2011 53.61 53.68 53.54 53.64 2,312,064 -0.10(-0.19%)
Apr 29, 2011 53.63 53.85 53.58 53.74 1,324,161 +0.11(+0.21%)
Apr 28, 2011 53.47 53.70 53.42 53.63 1,919,309 +0.07(+0.13%)
Apr 27, 2011 53.39 53.61 53.05 53.56 1,658,585 +0.29(+0.55%)
Apr 26, 2011 52.98 53.37 52.90 53.27 1,379,853 +0.46(+0.88%)
Apr 25, 2011 52.90 52.91 52.62 52.80 2,309,785 -0.10(-0.20%)
Apr 21, 2011 52.78 52.91 52.66 52.90 1,381,681 +0.39(+0.74%)
Apr 20, 2011 52.30 52.56 52.22 52.52 2,330,291 +0.93(+1.80%)
Apr 19, 2011 51.40 51.61 51.24 51.59 2,384,624 +0.28(+0.55%)
Apr 18, 2011 51.28 51.36 50.79 51.30 2,244,516 -0.52(-1.00%)
Apr 15, 2011 51.82 51.95 51.52 51.82 3,006,372 +0.14(+0.27%)
Apr 14, 2011 51.36 51.76 51.20 51.68 3,361,918 +0.00(+0.00%)
Apr 13, 2011 51.78 51.86 51.41 51.68 2,661,184 +0.18(+0.35%)
Apr 12, 2011 51.61 51.73 51.31 51.50 1,892,515 -0.40(-0.78%)
Apr 11, 2011 52.16 52.29 51.76 51.91 2,711,781 -0.19(-0.36%)
Apr 08, 2011 52.54 52.57 51.85 52.10 1,729,315 -0.22(-0.41%)
Apr 07, 2011 52.34 52.57 52.02 52.31 1,961,043 -0.09(-0.16%)
Apr 06, 2011 52.60 52.67 52.22 52.40 3,718,936 +0.05(+0.10%)
Apr 05, 2011 52.15 52.58 52.15 52.35 2,425,054 +0.08(+0.15%)
Apr 04, 2011 52.38 52.46 52.13 52.27 1,904,992 +0.03(+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.