Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

365.54 +1.04 (+0.29%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.30 77.85 77.18 77.84 1,545,029 +0.31(+0.39%)
Apr 29, 2014 77.40 77.67 77.10 77.54 1,037,682 +0.44(+0.57%)
Apr 28, 2014 77.17 77.60 76.24 77.10 1,904,907 +0.18(+0.23%)
Apr 25, 2014 77.45 77.49 76.75 76.92 2,059,956 -0.84(-1.08%)
Apr 24, 2014 78.07 78.20 77.27 77.76 1,253,787 +0.13(+0.16%)
Apr 23, 2014 77.92 77.96 77.58 77.63 1,659,260 -0.33(-0.43%)
Apr 22, 2014 77.69 78.18 77.65 77.96 1,427,122 +0.52(+0.67%)
Apr 21, 2014 77.13 77.49 76.95 77.44 916,966 +0.37(+0.48%)
Apr 17, 2014 76.89 77.07 77.07 77.07 1,377,123 +0.06(+0.08%)
Apr 16, 2014 76.57 77.02 76.31 77.01 2,690,263 +0.93(+1.22%)
Apr 15, 2014 75.79 76.27 74.83 76.08 2,870,672 +0.45(+0.59%)
Apr 14, 2014 75.73 75.94 75.02 75.63 2,357,484 +0.58(+0.78%)
Apr 11, 2014 75.47 75.93 74.99 75.05 4,033,585 -0.87(-1.15%)
Apr 10, 2014 77.76 77.79 75.75 75.92 1,928,065 -1.86(-2.39%)
Apr 09, 2014 76.93 77.80 76.77 77.78 2,235,880 +1.10(+1.43%)
Apr 08, 2014 76.25 76.81 75.96 76.69 2,161,250 +0.41(+0.54%)
Apr 07, 2014 76.89 77.15 75.99 76.27 2,441,518 -0.93(-1.20%)
Apr 04, 2014 78.83 78.97 77.01 77.20 2,869,179 -1.27(-1.62%)
Apr 03, 2014 79.01 79.01 78.20 78.47 2,542,547 -0.40(-0.51%)
Apr 02, 2014 78.74 78.94 78.64 78.87 1,518,706 +0.26(+0.33%)
Apr 01, 2014 78.04 78.64 78.04 78.61 2,374,253 +0.82(+1.05%)
Mar 31, 2014 77.71 77.99 77.53 77.79 1,733,421 +0.63(+0.82%)
Mar 28, 2014 77.10 77.65 76.95 77.16 1,398,442 +0.32(+0.42%)
Mar 27, 2014 76.96 77.21 76.46 76.84 2,619,637 -0.18(-0.23%)
Mar 26, 2014 78.07 78.21 77.02 77.02 4,612,721 -0.76(-0.97%)
Mar 25, 2014 77.84 78.27 77.32 77.77 3,002,879 +0.23(+0.30%)
Mar 24, 2014 78.34 78.45 77.09 77.54 2,998,433 -0.51(-0.65%)
Mar 21, 2014 79.13 79.24 78.01 78.05 1,951,349 -0.57(-0.73%)
Mar 20, 2014 78.20 78.72 77.96 78.63 2,200,345 +0.24(+0.31%)
Mar 19, 2014 78.91 78.98 77.89 78.39 2,304,803 -0.51(-0.65%)
Mar 18, 2014 78.46 78.99 78.37 78.90 1,989,495 +0.66(+0.85%)
Mar 17, 2014 77.97 78.50 77.93 78.23 1,635,846 +0.65(+0.84%)
Mar 14, 2014 77.55 78.03 77.51 77.58 3,267,841 -0.18(-0.23%)
Mar 13, 2014 79.05 79.08 77.52 77.76 2,489,026 -1.01(-1.29%)
Mar 12, 2014 78.39 78.81 78.12 78.77 2,065,892 +0.00(+0.00%)
Mar 11, 2014 79.09 79.42 78.56 78.77 1,655,329 -0.29(-0.36%)
Mar 10, 2014 79.08 79.16 78.62 79.06 1,825,834 -0.07(-0.09%)
Mar 07, 2014 79.64 79.64 78.84 79.13 2,202,235 -0.15(-0.19%)
Mar 06, 2014 79.47 79.54 79.15 79.28 3,129,460 +0.10(+0.12%)
Mar 05, 2014 79.31 79.36 79.12 79.18 3,104,620 -0.07(-0.09%)
Mar 04, 2014 78.87 79.37 78.80 79.25 5,821,089 +1.19(+1.53%)
Mar 03, 2014 77.95 78.21 77.50 78.06 4,102,775 -0.54(-0.68%)
Feb 28, 2014 78.49 79.06 78.06 78.60 2,526,604 +0.06(+0.08%)
Feb 27, 2014 77.95 78.57 77.92 78.54 1,410,734 +0.49(+0.63%)
Feb 26, 2014 78.17 78.44 77.82 78.04 1,926,254 +0.10(+0.13%)
Feb 25, 2014 77.96 78.26 77.68 77.95 2,347,718 +0.04(+0.06%)
Feb 24, 2014 77.79 78.39 77.57 77.90 2,905,699 +0.33(+0.43%)
Feb 21, 2014 77.79 77.92 77.48 77.57 1,460,777 -0.03(-0.03%)
Feb 20, 2014 77.09 77.72 76.92 77.60 1,781,799 +0.50(+0.65%)
Feb 19, 2014 77.41 77.73 77.00 77.09 2,078,819 -0.46(-0.59%)
Feb 18, 2014 77.43 77.64 77.18 77.55 1,722,064 +0.23(+0.30%)
Feb 14, 2014 76.95 77.32 77.32 77.32 1,388,608 +0.17(+0.22%)
Feb 13, 2014 76.15 77.19 76.06 77.15 2,027,055 +0.54(+0.70%)
Feb 12, 2014 76.51 76.85 76.44 76.61 1,867,008 +0.15(+0.20%)
Feb 11, 2014 75.76 76.61 75.73 76.46 2,304,610 +0.77(+1.02%)
Feb 10, 2014 75.61 75.73 75.33 75.69 1,717,681 +0.21(+0.27%)
Feb 07, 2014 74.84 75.54 74.61 75.48 2,875,077 +1.08(+1.44%)
Feb 06, 2014 73.70 74.43 73.65 74.41 2,702,102 +1.01(+1.38%)
Feb 05, 2014 73.34 73.63 72.70 73.39 3,204,729 -0.22(-0.30%)
Feb 04, 2014 73.27 73.76 73.05 73.62 2,907,256 +0.67(+0.92%)
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.