Russell 1000 Growth Ishares ETF (NY: IWF )

364.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.17 39.56 38.78 38.84 6,631,622 -0.37(-0.95%)
Jun 29, 2010 40.05 40.07 39.00 39.22 4,652,337 -1.56(-3.82%)
Jun 25, 2010 40.78 41.07 40.49 40.78 4,620,780 -0.03(-0.06%)
Jun 24, 2010 41.23 41.27 40.67 40.80 4,178,534 -0.58(-1.41%)
Jun 23, 2010 41.46 41.68 41.06 41.39 2,446,719 -0.08(-0.20%)
Jun 22, 2010 42.06 42.32 41.41 41.47 2,963,104 -0.58(-1.39%)
Jun 21, 2010 42.73 42.77 41.84 42.06 2,536,828 -0.17(-0.40%)
Jun 18, 2010 42.22 42.45 42.15 42.22 2,699,470 -0.01(-0.02%)
Jun 17, 2010 42.28 42.38 41.88 42.23 2,542,495 +0.04(+0.10%)
Jun 16, 2010 41.96 42.34 41.91 42.19 2,200,392 +0.01(+0.02%)
Jun 15, 2010 41.58 42.22 41.49 42.18 3,220,078 +0.90(+2.18%)
Jun 14, 2010 41.54 41.83 41.24 41.28 2,252,336 +0.01(+0.02%)
Jun 11, 2010 40.68 41.29 40.66 41.28 2,771,573 +0.21(+0.52%)
Jun 10, 2010 40.58 41.06 40.53 41.06 29,093 +1.09(+2.74%)
Jun 09, 2010 40.45 40.78 39.86 39.97 2,478,604 -0.19(-0.46%)
Jun 08, 2010 39.89 40.23 39.55 40.16 3,891,046 +0.27(+0.68%)
Jun 07, 2010 40.57 40.71 39.88 39.89 4,356,917 -0.56(-1.38%)
Jun 04, 2010 40.45 41.34 40.29 40.45 7,531,242 -1.35(-3.22%)
Jun 03, 2010 41.67 41.89 41.41 41.79 3,323,318 +0.25(+0.59%)
Jun 02, 2010 40.81 41.58 40.61 41.55 3,809,867 +0.92(+2.25%)
Jun 01, 2010 40.84 41.42 40.55 40.63 140 -0.46(-1.11%)
May 28, 2010 41.09 41.57 40.95 41.09 5,468,387 -0.48(-1.16%)
May 27, 2010 41.08 41.58 40.93 41.57 4,404,598 +1.23(+3.05%)
May 26, 2010 40.95 41.28 40.24 40.34 5,458,823 -0.35(-0.85%)
May 25, 2010 39.72 40.69 39.47 40.69 5,969,414 -0.02(-0.04%)
May 24, 2010 40.71 41.22 40.67 40.71 4,152,098 -0.25(-0.60%)
May 21, 2010 39.95 41.19 39.85 40.95 6,354,800 +0.35(+0.86%)
May 20, 2010 41.17 41.39 40.56 40.61 5,959,375 -1.44(-3.43%)
May 19, 2010 42.15 42.47 41.62 42.05 6,313,025 -0.33(-0.78%)
May 18, 2010 43.17 43.32 42.24 42.38 3,564,782 -0.45(-1.05%)
May 17, 2010 42.85 43.04 42.09 42.83 3,294,320 +0.03(+0.08%)
May 14, 2010 42.79 43.29 42.41 42.79 4,877,754 -0.72(-1.66%)
May 13, 2010 43.94 44.19 43.49 43.51 3,001,002 -0.56(-1.27%)
May 12, 2010 43.58 44.10 43.50 44.07 3,507,921 +0.70(+1.60%)
May 11, 2010 43.71 43.89 43.31 43.38 3,888,194 -0.11(-0.25%)
May 10, 2010 43.23 43.51 43.09 43.49 6,554,396 +1.86(+4.48%)
May 07, 2010 42.27 42.59 41.03 41.62 9,350,750 -0.99(-2.33%)
May 06, 2010 42.47 43.86 0.0001 42.61 10,975,897 -0.97(-2.22%)
May 05, 2010 43.79 44.09 43.53 43.58 4,721,804 -0.38(-0.87%)
May 04, 2010 44.54 44.56 43.77 43.96 3,693,233 -1.08(-2.41%)
May 03, 2010 44.69 45.14 44.67 45.05 3,181,012 +0.54(+1.22%)
Apr 30, 2010 45.29 45.36 44.50 44.50 3,709,985 -0.75(-1.65%)
Apr 29, 2010 45.00 45.34 44.95 45.25 3,092,730 +0.47(+1.04%)
Apr 28, 2010 44.81 44.87 44.42 44.78 4,706,144 +0.22(+0.49%)
Apr 27, 2010 45.31 45.50 44.51 44.56 4,469,155 -1.07(-2.34%)
Apr 26, 2010 45.67 45.78 45.47 45.63 3,529,710 -0.02(-0.04%)
Apr 23, 2010 45.39 45.67 45.23 45.65 3,699,566 +0.28(+0.62%)
Apr 22, 2010 44.93 45.42 44.66 45.37 2,366,824 +0.16(+0.36%)
Apr 21, 2010 45.32 45.38 45.05 45.21 3,222,548 -0.08(-0.17%)
Apr 20, 2010 45.18 45.30 45.00 45.28 4,269,677 +0.28(+0.62%)
Apr 19, 2010 44.72 45.00 44.53 45.00 2,562,573 +0.14(+0.32%)
Apr 16, 2010 45.23 45.37 44.64 44.86 4,683,768 -0.57(-1.25%)
Apr 15, 2010 45.19 45.45 45.19 45.43 2,261,866 +0.14(+0.32%)
Apr 14, 2010 45.05 45.32 44.97 45.28 3,242,705 +0.38(+0.85%)
Apr 13, 2010 44.83 44.98 44.58 44.90 2,688,433 +0.08(+0.19%)
Apr 12, 2010 44.84 44.93 44.77 44.82 3,827,653 +0.04(+0.09%)
Apr 09, 2010 44.59 44.80 44.48 44.78 3,072,182 +0.29(+0.65%)
Apr 08, 2010 44.32 44.57 44.17 44.49 3,477,614 +0.07(+0.15%)
Apr 07, 2010 44.54 44.66 44.23 44.42 4,501,839 -0.21(-0.47%)
Apr 06, 2010 44.43 44.74 44.41 44.63 3,410,996 +0.03(+0.08%)
Apr 05, 2010 44.41 44.67 44.30 44.60 2,021,772 +0.34(+0.77%)
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.