Indicators

Russell 1000 Growth Ishares ETF (NY: IWF )

342.29 +0.89 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.11	41.60	40.98	41.11	5,465,341	-0.48(-1.16%)
May 27, 2010	41.10	41.60	40.95	41.60	4,402,144	+1.23(+3.05%)
May 26, 2010	40.97	41.30	40.26	40.37	5,455,782	-0.35(-0.85%)
May 25, 2010	39.75	40.71	39.49	40.71	5,966,089	-0.02(-0.04%)
May 24, 2010	40.73	41.25	40.69	40.73	4,149,785	-0.25(-0.60%)
May 21, 2010	39.98	41.21	39.87	40.98	6,351,261	+0.35(+0.86%)
May 20, 2010	41.19	41.41	40.58	40.63	5,956,056	-1.44(-3.43%)
May 19, 2010	42.17	42.49	41.64	42.07	6,309,508	-0.33(-0.78%)
May 18, 2010	43.19	43.34	42.27	42.40	3,562,796	-0.45(-1.05%)
May 17, 2010	42.88	43.06	42.11	42.85	3,292,484	+0.03(+0.08%)
May 14, 2010	42.82	43.32	42.44	42.82	4,875,037	-0.72(-1.66%)
May 13, 2010	43.96	44.22	43.51	43.54	2,999,330	-0.56(-1.27%)
May 12, 2010	43.61	44.12	43.53	44.10	3,505,967	+0.70(+1.60%)
May 11, 2010	43.74	43.92	43.33	43.40	3,886,029	-0.11(-0.25%)
May 10, 2010	43.26	43.54	43.11	43.51	6,550,745	+1.87(+4.48%)
May 07, 2010	42.29	42.61	41.05	41.65	9,345,541	-0.99(-2.33%)
May 06, 2010	42.49	43.88	0.0001	42.64	10,969,783	-0.97(-2.22%)
May 05, 2010	43.82	44.11	43.55	43.61	4,719,174	-0.38(-0.87%)
May 04, 2010	44.56	44.59	43.80	43.99	3,691,176	-1.09(-2.41%)

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.