Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 -1.26 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.49 34.65 34.08 34.26 3,339,712 -0.23(-0.65%)
Jun 29, 2009 34.31 34.60 34.14 34.49 3,150,915 +0.13(+0.36%)
Jun 26, 2009 34.24 34.41 34.09 34.36 5,903,386 +0.03(+0.10%)
Jun 25, 2009 33.93 34.38 33.87 34.33 2,735,687 +0.80(+2.39%)
Jun 24, 2009 33.50 33.91 33.38 33.53 4,700,764 +0.28(+0.83%)
Jun 23, 2009 33.41 33.44 33.06 33.25 5,158,624 -0.11(-0.33%)
Jun 22, 2009 33.99 33.99 33.27 33.36 4,829,725 -0.92(-2.68%)
Jun 19, 2009 34.37 34.56 34.11 34.28 5,469,787 +0.22(+0.64%)
Jun 18, 2009 34.02 34.29 33.81 34.06 3,296,878 +0.08(+0.22%)
Jun 17, 2009 33.84 34.23 33.65 33.99 4,542,971 +0.11(+0.32%)
Jun 16, 2009 34.45 34.51 33.81 33.88 4,048,370 -0.50(-1.46%)
Jun 15, 2009 34.72 34.72 34.12 34.38 3,523,534 -0.64(-1.84%)
Jun 12, 2009 34.88 35.10 34.66 35.02 4,124,248 -0.09(-0.26%)
Jun 11, 2009 35.04 35.51 35.04 35.11 3,818,242 +0.02(+0.05%)
Jun 10, 2009 35.31 35.38 34.50 35.10 3,706,925 +0.00(+0.00%)
Jun 09, 2009 35.00 35.25 34.80 35.10 4,206,176 +0.26(+0.74%)
Jun 08, 2009 34.50 35.10 34.33 34.84 3,386,383 -0.21(-0.60%)
Jun 05, 2009 35.18 35.31 34.68 35.05 4,874,965 +0.11(+0.31%)
Jun 04, 2009 34.69 34.95 34.49 34.94 3,908,601 +0.28(+0.79%)
Jun 03, 2009 34.76 34.79 34.26 34.66 4,396,824 -0.41(-1.17%)
Jun 02, 2009 34.90 35.26 34.77 35.07 5,039,232 +0.02(+0.05%)
Jun 01, 2009 34.40 35.07 34.33 35.05 5,826,043 +1.11(+3.27%)
May 29, 2009 33.56 33.94 33.36 33.94 3,977,389 +0.56(+1.68%)
May 28, 2009 33.18 33.52 32.73 33.38 3,983,697 +0.39(+1.19%)
May 27, 2009 33.39 33.67 32.94 32.99 4,253,793 -0.44(-1.32%)
May 26, 2009 32.32 33.55 32.31 33.43 6,830,209 +0.79(+2.43%)
May 22, 2009 32.65 32.95 32.41 32.64 3,184,166 -0.03(-0.08%)
May 21, 2009 32.78 32.90 32.30 32.67 4,058,273 -0.53(-1.61%)
May 20, 2009 33.48 33.91 33.13 33.20 5,294,420 +0.07(+0.20%)
May 19, 2009 33.16 33.53 33.03 33.13 3,577,848 +0.00(+0.00%)
May 18, 2009 32.57 33.22 32.47 33.13 4,362,737 +0.88(+2.72%)
May 15, 2009 32.49 32.79 32.18 32.26 4,580,823 -0.24(-0.74%)
May 14, 2009 32.25 32.74 32.23 32.50 4,908,542 +0.21(+0.65%)
May 13, 2009 32.63 32.67 32.15 32.29 5,055,580 -0.78(-2.35%)
May 12, 2009 33.15 33.35 32.67 33.07 4,395,673 -0.03(-0.10%)
May 11, 2009 33.11 33.38 32.85 33.10 2,966,935 -0.38(-1.12%)
May 08, 2009 33.40 33.64 33.05 33.48 4,580,343 +0.52(+1.57%)
May 07, 2009 33.76 33.87 32.78 32.96 6,110,276 -0.63(-1.86%)
May 06, 2009 33.69 33.69 33.09 33.59 5,731,587 +0.37(+1.11%)
May 05, 2009 33.28 33.38 33.02 33.22 5,128,627 -0.13(-0.40%)
May 04, 2009 32.73 33.40 32.62 33.35 3,788,886 +0.84(+2.57%)
May 01, 2009 32.23 32.60 32.00 32.52 3,204,552 +0.25(+0.78%)
Apr 30, 2009 32.53 32.92 32.11 32.27 4,793,650 +0.10(+0.31%)
Apr 29, 2009 31.89 32.57 31.81 32.17 4,067,200 +0.58(+1.82%)
Apr 28, 2009 31.44 31.90 31.30 31.59 3,351,383 -0.17(-0.53%)
Apr 27, 2009 31.59 32.12 31.51 31.76 4,260,951 -0.19(-0.60%)
Apr 24, 2009 31.63 32.15 31.50 31.95 5,091,488 +0.58(+1.86%)
Apr 23, 2009 31.24 31.42 30.84 31.36 3,696,015 +0.04(+0.13%)
Apr 22, 2009 30.98 31.80 30.90 31.32 4,612,718 +0.10(+0.32%)
Apr 21, 2009 30.60 31.25 30.57 31.22 5,099,217 +0.47(+1.52%)
Apr 20, 2009 31.36 31.39 30.71 30.75 3,619,024 -1.10(-3.46%)
Apr 17, 2009 31.82 32.03 31.57 31.86 5,821,178 +0.05(+0.16%)
Apr 16, 2009 31.34 31.90 31.10 31.81 4,454,547 +0.56(+1.79%)
Apr 15, 2009 30.77 31.25 30.69 31.25 5,616,079 +0.22(+0.70%)
Apr 14, 2009 31.15 31.39 30.88 31.03 4,300,225 -0.38(-1.20%)
Apr 13, 2009 31.26 31.58 31.00 31.41 5,075,645 -0.02(-0.05%)
Apr 09, 2009 31.17 31.46 31.05 31.42 6,180,530 +0.92(+3.01%)
Apr 08, 2009 30.23 30.67 30.12 30.50 4,342,338 +0.52(+1.73%)
Apr 07, 2009 30.35 30.48 29.99 29.99 8,145,823 -0.81(-2.63%)
Apr 06, 2009 30.79 30.89 30.35 30.80 5,228,957 -0.41(-1.31%)
Apr 03, 2009 30.90 31.21 30.58 31.21 5,617,718 +0.56(+1.83%)
Apr 02, 2009 30.52 31.26 30.45 30.65 6,869,573 +0.79(+2.66%)
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.