Russell 1000 Growth Ishares ETF (NY: IWF )

264.03 USD -6.06 (-2.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 142.37 143.56 141.93 143.32 2,540,800 +1.14(+0.80%)
Nov 29, 2018 142.09 143.07 141.15 142.18 1,746,349 -0.34(-0.24%)
Nov 28, 2018 139.11 142.53 138.72 142.52 1,890,187 +4.35(+3.15%)
Nov 27, 2018 137.21 138.22 136.60 138.17 1,840,472 +0.30(+0.22%)
Nov 26, 2018 136.92 137.92 136.42 137.87 2,049,107 +2.51(+1.85%)
Nov 23, 2018 135.09 136.24 134.93 135.36 854,100 -0.80(-0.59%)
Nov 21, 2018 136.16 136.16 136.16 0 +0.81(+0.60%)
Nov 20, 2018 134.71 136.93 134.01 135.35 3,914,423 -2.35(-1.71%)
Nov 19, 2018 141.38 141.40 137.31 137.70 2,370,174 -4.19(-2.95%)
Nov 16, 2018 140.79 142.47 140.45 141.89 1,768,900 -0.15(-0.11%)
Nov 15, 2018 139.53 142.39 138.38 142.04 2,285,174 +1.82(+1.30%)
Nov 14, 2018 142.71 143.00 139.46 140.22 1,856,072 -1.15(-0.81%)
Nov 13, 2018 141.87 143.39 140.94 141.37 1,750,885 -0.12(-0.08%)
Nov 12, 2018 144.30 144.55 141.28 141.49 1,608,557 -3.62(-2.49%)
Nov 09, 2018 146.10 146.13 144.08 145.11 1,252,200 -1.84(-1.25%)
Nov 08, 2018 147.02 147.45 146.31 146.95 1,715,492 -0.52(-0.35%)
Nov 07, 2018 145.00 147.56 144.91 147.47 1,809,970 +3.93(+2.74%)
Nov 06, 2018 142.59 143.82 142.46 143.54 1,550,145 +0.93(+0.65%)
Nov 05, 2018 142.74 142.91 141.21 142.61 1,380,157 -0.04(-0.03%)
Nov 02, 2018 144.37 144.97 141.51 142.65 1,627,100 -1.22(-0.85%)
Nov 01, 2018 142.43 144.11 141.51 143.87 1,893,260 +1.79(+1.26%)
Oct 31, 2018 141.52 143.41 141.52 142.08 2,235,130 +2.60(+1.86%)
Oct 30, 2018 136.97 139.64 136.62 139.48 1,665,883 +2.00(+1.45%)
Oct 29, 2018 141.36 142.10 135.07 137.48 1,777,114 -1.97(-1.41%)
Oct 26, 2018 139.17 141.64 137.49 139.45 3,274,300 -3.02(-2.12%)
Oct 25, 2018 140.16 143.34 139.65 142.47 1,452,661 +3.49(+2.51%)
Oct 24, 2018 144.37 144.69 138.74 138.98 2,284,275 -5.47(-3.79%)
Oct 23, 2018 142.62 145.16 141.26 144.45 1,739,326 -0.85(-0.59%)
Oct 22, 2018 145.64 146.16 144.47 145.30 1,388,728 +0.14(+0.10%)
Oct 19, 2018 146.40 147.47 144.76 145.16 1,125,100 -0.54(-0.37%)
Oct 18, 2018 147.88 148.03 144.82 145.70 1,364,974 -2.86(-1.93%)
Oct 17, 2018 149.20 149.67 147.14 148.56 1,896,856 -0.36(-0.24%)
Oct 16, 2018 146.34 149.23 146.20 148.92 1,850,753 +3.95(+2.72%)
Oct 15, 2018 145.82 146.39 144.67 144.97 2,107,439 -1.20(-0.82%)
Oct 12, 2018 146.22 146.72 143.96 146.17 3,303,600 +3.09(+2.16%)
Oct 11, 2018 144.66 146.57 141.92 143.08 5,236,519 -2.34(-1.61%)
Oct 10, 2018 150.97 150.97 145.22 145.42 3,190,762 -6.01(-3.97%)
Oct 09, 2018 151.26 152.49 151.02 151.43 1,700,456 -0.03(-0.02%)
Oct 08, 2018 151.68 152.41 149.85 151.46 1,349,744 -0.84(-0.55%)
Oct 05, 2018 153.55 154.12 151.04 152.30 1,381,900 -1.30(-0.85%)
Oct 04, 2018 155.66 155.73 152.62 153.60 2,148,307 -2.43(-1.56%)
Oct 03, 2018 156.50 156.74 155.77 156.03 1,393,689 +0.21(+0.13%)
Oct 02, 2018 156.27 156.62 155.54 155.82 1,089,228 -0.54(-0.35%)
Oct 01, 2018 156.93 157.30 156.03 156.36 1,550,763 +0.38(+0.24%)
Sep 28, 2018 155.72 156.36 155.53 155.98 1,033,200 -0.02(-0.01%)
Sep 27, 2018 155.60 156.55 155.59 156.00 1,025,268 +0.84(+0.54%)
Sep 26, 2018 155.42 156.46 155.00 155.16 1,016,652 -0.58(-0.37%)
Sep 25, 2018 155.66 155.94 155.30 155.74 1,659,760 +0.26(+0.17%)
Sep 24, 2018 154.85 155.55 154.20 155.48 1,015,219 +0.11(+0.07%)
Sep 21, 2018 156.39 156.40 155.24 155.37 1,638,600 -0.47(-0.30%)
Sep 20, 2018 155.42 156.03 155.06 155.84 1,186,418 +1.29(+0.83%)
Sep 19, 2018 154.78 155.08 154.07 154.55 1,898,480 -0.24(-0.16%)
Sep 18, 2018 153.90 155.26 153.85 154.79 661,655 +1.03(+0.67%)
Sep 17, 2018 155.32 155.45 153.62 153.76 866,265 -1.73(-1.11%)
Sep 14, 2018 155.77 155.95 154.92 155.49 5,743,200 -0.07(-0.04%)
Sep 13, 2018 155.24 155.84 155.00 155.56 1,019,684 +1.05(+0.68%)
Sep 12, 2018 154.35 154.70 153.44 154.51 1,171,562 -0.01(-0.01%)
Sep 11, 2018 153.43 154.71 152.81 154.52 969,423 +1.02(+0.66%)
Sep 10, 2018 153.80 153.88 153.06 153.50 995,052 +0.33(+0.22%)
Sep 07, 2018 152.90 154.13 152.54 153.17 2,615,500 -0.30(-0.20%)
Sep 06, 2018 154.04 154.22 152.55 153.47 1,204,491 -0.57(-0.37%)
Sep 05, 2018 155.16 155.22 153.37 154.04 1,443,181 -1.45(-0.93%)
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.