Russell 1000 Growth Ishares ETF (NY: IWF )

372.32 +7.56 (+2.07%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.16 39.55 38.78 38.84 6,632,293 -0.37(-0.95%)
Jun 29, 2010 40.04 40.07 38.99 39.21 4,652,808 -1.56(-3.82%)
Jun 25, 2010 40.77 41.07 40.48 40.77 4,621,248 -0.03(-0.06%)
Jun 24, 2010 41.23 41.26 40.67 40.80 4,178,957 -0.58(-1.41%)
Jun 23, 2010 41.46 41.68 41.05 41.38 2,446,966 -0.08(-0.20%)
Jun 22, 2010 42.06 42.31 41.41 41.47 2,963,404 -0.58(-1.39%)
Jun 21, 2010 42.73 42.76 41.84 42.05 2,537,085 -0.17(-0.40%)
Jun 18, 2010 42.22 42.44 42.14 42.22 2,699,743 -0.01(-0.02%)
Jun 17, 2010 42.28 42.37 41.87 42.23 2,542,752 +0.04(+0.10%)
Jun 16, 2010 41.96 42.34 41.91 42.19 2,200,615 +0.01(+0.02%)
Jun 15, 2010 41.58 42.21 41.48 42.18 3,220,404 +0.90(+2.18%)
Jun 14, 2010 41.53 41.82 41.24 41.28 2,252,564 +0.01(+0.02%)
Jun 11, 2010 40.68 41.29 40.65 41.27 2,771,854 +0.21(+0.52%)
Jun 10, 2010 40.58 41.06 40.53 41.06 29,096 +1.09(+2.74%)
Jun 09, 2010 40.45 40.77 39.86 39.97 2,478,855 -0.19(-0.46%)
Jun 08, 2010 39.88 40.23 39.54 40.15 3,891,440 +0.27(+0.68%)
Jun 07, 2010 40.57 40.70 39.87 39.88 4,357,358 -0.56(-1.38%)
Jun 04, 2010 40.44 41.34 40.29 40.44 7,532,005 -1.35(-3.22%)
Jun 03, 2010 41.66 41.89 41.41 41.79 3,323,655 +0.25(+0.59%)
Jun 02, 2010 40.81 41.58 40.61 41.54 3,810,253 +0.92(+2.25%)
Jun 01, 2010 40.84 41.42 40.54 40.63 140 -0.46(-1.11%)
May 28, 2010 41.09 41.57 40.95 41.09 5,468,940 -0.48(-1.16%)
May 27, 2010 41.08 41.58 40.92 41.57 4,405,044 +1.23(+3.05%)
May 26, 2010 40.94 41.27 40.24 40.34 5,459,375 -0.35(-0.85%)
May 25, 2010 39.72 40.69 39.47 40.69 5,970,018 -0.02(-0.04%)
May 24, 2010 40.70 41.22 40.66 40.70 4,152,518 -0.25(-0.60%)
May 21, 2010 39.95 41.19 39.85 40.95 6,355,444 +0.35(+0.86%)
May 20, 2010 41.16 41.38 40.55 40.60 5,959,979 -1.44(-3.43%)
May 19, 2010 42.14 42.47 41.62 42.04 6,313,664 -0.33(-0.78%)
May 18, 2010 43.16 43.31 42.24 42.37 3,565,143 -0.45(-1.05%)
May 17, 2010 42.85 43.03 42.09 42.82 3,294,653 +0.03(+0.08%)
May 14, 2010 42.79 43.29 42.41 42.79 4,878,248 -0.72(-1.66%)
May 13, 2010 43.93 44.19 43.48 43.51 3,001,306 -0.56(-1.27%)
May 12, 2010 43.58 44.09 43.50 44.07 3,508,276 +0.69(+1.60%)
May 11, 2010 43.71 43.89 43.31 43.37 3,888,588 -0.11(-0.25%)
May 10, 2010 43.23 43.51 43.09 43.48 6,555,059 +1.86(+4.48%)
May 07, 2010 42.26 42.59 41.03 41.62 9,351,696 -0.99(-2.33%)
May 06, 2010 42.47 43.85 0.0001 42.61 10,977,008 -0.97(-2.22%)
May 05, 2010 43.79 44.09 43.53 43.58 4,722,282 -0.38(-0.87%)
May 04, 2010 44.53 44.56 43.77 43.96 3,693,607 -1.08(-2.41%)
May 03, 2010 44.69 45.14 44.67 45.04 3,181,334 +0.54(+1.22%)
Apr 30, 2010 45.29 45.36 44.50 44.50 3,710,361 -0.75(-1.65%)
Apr 29, 2010 44.99 45.34 44.95 45.25 3,093,043 +0.47(+1.04%)
Apr 28, 2010 44.81 44.86 44.42 44.78 4,706,620 +0.22(+0.49%)
Apr 27, 2010 45.31 45.50 44.51 44.56 4,469,607 -1.07(-2.34%)
Apr 26, 2010 45.67 45.77 45.47 45.63 3,530,067 -0.02(-0.04%)
Apr 23, 2010 45.39 45.66 45.23 45.64 3,699,940 +0.28(+0.62%)
Apr 22, 2010 44.92 45.42 44.65 45.36 2,367,063 +0.16(+0.36%)
Apr 21, 2010 45.31 45.37 45.05 45.20 3,222,874 -0.08(-0.17%)
Apr 20, 2010 45.18 45.30 45.00 45.28 4,270,109 +0.28(+0.62%)
Apr 19, 2010 44.71 45.00 44.53 45.00 2,562,832 +0.14(+0.32%)
Apr 16, 2010 45.22 45.36 44.64 44.86 4,684,242 -0.57(-1.25%)
Apr 15, 2010 45.19 45.45 45.19 45.42 2,262,095 +0.14(+0.32%)
Apr 14, 2010 45.04 45.31 44.96 45.28 3,243,033 +0.38(+0.85%)
Apr 13, 2010 44.82 44.97 44.58 44.90 2,688,706 +0.08(+0.19%)
Apr 12, 2010 44.83 44.92 44.76 44.81 3,828,040 +0.04(+0.09%)
Apr 09, 2010 44.59 44.80 44.47 44.77 3,072,493 +0.29(+0.65%)
Apr 08, 2010 44.31 44.57 44.16 44.48 3,477,966 +0.07(+0.15%)
Apr 07, 2010 44.53 44.65 44.23 44.42 4,502,295 -0.21(-0.47%)
Apr 06, 2010 44.42 44.73 44.41 44.63 3,411,341 +0.03(+0.08%)
Apr 05, 2010 44.41 44.66 44.30 44.59 2,021,977 +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.