Russell 1000 Growth Ishares ETF (NY: IWF )

230.27 -2.64 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 102.23 102.29 101.39 101.40 2,107,748 -0.70(-0.69%)
Nov 27, 2015 102.06 102.25 101.72 102.10 666,851 +0.11(+0.11%)
Nov 25, 2015 101.84 101.99 101.99 101.99 1,913,300 +0.16(+0.16%)
Nov 24, 2015 101.20 102.01 100.87 101.83 2,149,299 +0.01(+0.01%)
Nov 23, 2015 101.85 102.32 101.51 101.82 2,449,201 +0.00(+0.00%)
Nov 20, 2015 101.68 102.14 101.62 101.82 2,323,526 +0.55(+0.54%)
Nov 19, 2015 101.35 101.55 101.14 101.27 2,238,585 -0.05(-0.05%)
Nov 18, 2015 99.90 101.40 99.84 101.32 3,005,973 +1.76(+1.77%)
Nov 17, 2015 99.72 100.31 99.29 99.56 3,403,758 +0.04(+0.04%)
Nov 16, 2015 98.00 99.52 98.00 99.52 2,606,313 +1.29(+1.31%)
Nov 13, 2015 99.34 99.41 98.16 98.23 2,949,194 -1.36(-1.37%)
Nov 12, 2015 100.28 100.63 99.55 99.59 3,041,877 -1.20(-1.19%)
Nov 11, 2015 101.42 101.51 100.74 100.79 1,292,273 -0.34(-0.34%)
Nov 10, 2015 100.71 101.13 100.48 101.13 1,400,065 +0.13(+0.13%)
Nov 09, 2015 101.60 101.62 100.39 101.00 2,973,700 -0.97(-0.95%)
Nov 06, 2015 101.79 102.06 101.20 101.97 2,262,030 -0.07(-0.07%)
Nov 05, 2015 102.25 102.47 101.47 102.04 2,200,862 -0.05(-0.05%)
Nov 04, 2015 102.47 102.60 101.74 102.09 2,145,186 -0.14(-0.14%)
Nov 03, 2015 101.94 102.59 101.73 102.23 1,524,596 +0.09(+0.09%)
Nov 02, 2015 101.28 102.27 101.27 102.14 2,279,057 +1.05(+1.04%)
Oct 30, 2015 101.63 101.79 101.07 101.09 1,797,905 -0.41(-0.40%)
Oct 29, 2015 101.22 101.69 101.14 101.50 2,250,371 +0.02(+0.02%)
Oct 28, 2015 100.65 101.48 100.06 101.48 2,091,708 +1.03(+1.03%)
Oct 27, 2015 100.10 100.57 99.99 100.45 2,458,712 -0.08(-0.08%)
Oct 26, 2015 100.27 100.67 100.06 100.53 1,677,360 +0.14(+0.14%)
Oct 23, 2015 100.36 100.63 99.74 100.39 1,757,074 +1.33(+1.34%)
Oct 22, 2015 98.08 99.17 97.92 99.06 2,683,781 +1.60(+1.64%)
Oct 21, 2015 98.46 98.48 97.33 97.46 1,656,179 -0.63(-0.64%)
Oct 20, 2015 98.13 98.60 97.83 98.09 2,878,086 -0.32(-0.33%)
Oct 19, 2015 97.79 98.49 97.67 98.41 1,063,414 +0.33(+0.34%)
Oct 16, 2015 97.87 98.10 97.46 98.08 2,348,747 +0.42(+0.43%)
Oct 15, 2015 96.60 97.68 96.43 97.66 2,038,694 +1.45(+1.51%)
Oct 14, 2015 96.79 97.24 96.09 96.21 1,397,271 -0.61(-0.63%)
Oct 13, 2015 96.98 97.84 96.72 96.82 1,468,295 -0.69(-0.71%)
Oct 12, 2015 97.33 97.66 97.14 97.51 1,405,211 +0.19(+0.20%)
Oct 09, 2015 97.01 97.48 96.79 97.32 1,665,587 +0.51(+0.53%)
Oct 08, 2015 95.88 97.04 95.56 96.81 1,723,530 +0.63(+0.66%)
Oct 07, 2015 95.85 96.24 95.25 96.18 1,614,920 +0.73(+0.76%)
Oct 06, 2015 96.04 96.29 94.97 95.45 2,359,652 -0.82(-0.85%)
Oct 05, 2015 95.44 96.32 95.37 96.27 1,857,476 +1.48(+1.56%)
Oct 02, 2015 92.35 94.80 91.92 94.79 2,411,067 +1.35(+1.44%)
Oct 01, 2015 93.23 93.46 92.17 93.44 1,914,714 +0.44(+0.47%)
Sep 30, 2015 92.33 93.11 91.92 93.00 4,060,164 +1.69(+1.85%)
Sep 29, 2015 91.62 92.43 90.68 91.31 2,928,257 -0.19(-0.21%)
Sep 28, 2015 93.73 93.76 91.27 91.50 2,126,132 -2.63(-2.79%)
Sep 25, 2015 95.56 95.69 93.63 94.13 1,664,172 -0.80(-0.84%)
Sep 24, 2015 94.68 95.15 93.77 94.93 1,812,145 -0.49(-0.51%)
Sep 23, 2015 95.62 95.87 95.09 95.42 5,445,022 -0.15(-0.16%)
Sep 22, 2015 95.53 95.85 94.85 95.57 1,267,259 -1.30(-1.34%)
Sep 21, 2015 97.09 97.64 96.17 96.87 1,983,156 +0.30(+0.31%)
Sep 18, 2015 96.29 97.58 96.29 96.57 2,165,586 -1.27(-1.30%)
Sep 17, 2015 97.70 99.24 97.52 97.84 2,168,539 +0.10(+0.10%)
Sep 16, 2015 97.13 97.89 96.88 97.74 4,675,345 +0.68(+0.70%)
Sep 15, 2015 96.22 97.31 95.81 97.06 2,190,946 +1.11(+1.16%)
Sep 14, 2015 96.41 96.53 95.63 95.95 2,033,750 -0.35(-0.36%)
Sep 11, 2015 95.40 96.30 95.08 96.30 1,225,012 +0.65(+0.68%)
Sep 10, 2015 94.85 96.25 94.85 95.65 1,700,801 +0.58(+0.61%)
Sep 09, 2015 97.27 97.27 94.84 95.07 3,179,128 -1.23(-1.28%)
Sep 08, 2015 95.53 96.36 95.06 96.30 1,866,468 +2.41(+2.57%)
Sep 04, 2015 93.79 93.89 93.89 93.89 2,171,800 -1.16(-1.22%)
Sep 03, 2015 95.55 96.28 94.80 95.05 2,731,737 -0.08(-0.08%)
Sep 02, 2015 94.08 95.13 93.57 95.13 2,703,599 +1.98(+2.13%)
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.