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, 2005 51.78 51.83 51.43 51.43 3,646,800 -0.28(-0.54%)
Nov 29, 2005 51.86 52.05 51.60 51.71 2,139,700 -0.03(-0.06%)
Nov 28, 2005 52.23 52.23 51.62 51.74 739,300 -0.42(-0.81%)
Nov 25, 2005 52.15 52.17 51.98 52.16 599,800 +0.10(+0.19%)
Nov 23, 2005 51.85 52.22 51.80 52.06 1,048,900 +0.18(+0.35%)
Nov 22, 2005 51.60 51.95 51.49 51.88 1,007,500 +0.29(+0.56%)
Nov 21, 2005 51.40 51.71 51.25 51.59 2,018,500 +0.26(+0.51%)
Nov 18, 2005 51.40 51.46 51.13 51.33 1,592,000 +0.22(+0.43%)
Nov 17, 2005 50.84 51.21 50.78 51.11 573,600 +0.41(+0.81%)
Nov 16, 2005 50.56 50.72 50.42 50.70 936,800 +0.11(+0.22%)
Nov 15, 2005 50.57 50.84 50.42 50.59 392,800 -0.02(-0.04%)
Nov 14, 2005 50.71 50.81 50.52 50.61 335,200 -0.10(-0.20%)
Nov 11, 2005 50.63 50.75 50.54 50.71 528,200 +0.11(+0.22%)
Nov 10, 2005 50.13 50.64 49.85 50.60 879,300 +0.58(+1.16%)
Nov 09, 2005 49.88 50.27 49.87 50.02 542,000 -0.02(-0.04%)
Nov 08, 2005 50.07 50.12 49.91 50.04 682,100 -0.11(-0.22%)
Nov 07, 2005 50.21 50.30 49.94 50.15 685,600 +0.07(+0.14%)
Nov 04, 2005 50.12 50.16 49.81 50.08 1,112,100 +0.10(+0.20%)
Nov 03, 2005 50.66 50.66 49.80 49.98 1,191,300 +0.40(+0.81%)
Nov 02, 2005 49.12 49.70 48.89 49.58 506,900 +0.42(+0.85%)
Nov 01, 2005 49.34 49.34 49.02 49.16 679,500 +0.02(+0.04%)
Oct 31, 2005 49.16 49.52 48.95 49.14 1,598,800 +0.33(+0.68%)
Oct 28, 2005 48.37 48.83 48.21 48.81 442,000 +0.60(+1.24%)
Oct 27, 2005 48.77 48.82 48.10 48.21 388,200 -0.56(-1.15%)
Oct 26, 2005 49.00 49.21 48.71 48.77 1,144,700 -0.23(-0.47%)
Oct 25, 2005 49.19 49.21 48.63 49.00 910,800 -0.22(-0.45%)
Oct 24, 2005 48.42 49.23 48.42 49.22 1,233,000 +0.61(+1.25%)
Oct 21, 2005 48.69 48.79 48.34 48.61 346,400 +0.29(+0.60%)
Oct 20, 2005 48.99 49.10 48.27 48.32 331,500 -0.65(-1.33%)
Oct 19, 2005 48.25 48.97 47.87 48.97 433,200 +0.77(+1.60%)
Oct 18, 2005 48.56 48.64 48.16 48.20 571,600 -0.34(-0.70%)
Oct 17, 2005 48.52 48.55 48.23 48.54 384,000 +0.22(+0.46%)
Oct 14, 2005 48.23 48.47 48.01 48.32 425,800 +0.39(+0.81%)
Oct 13, 2005 47.80 48.11 47.63 47.93 557,200 +0.11(+0.23%)
Oct 12, 2005 48.21 48.35 47.69 47.82 735,400 -0.39(-0.81%)
Oct 11, 2005 48.46 48.62 48.09 48.21 533,800 -0.12(-0.25%)
Oct 10, 2005 48.78 48.79 48.33 48.33 708,100 -0.29(-0.60%)
Oct 07, 2005 48.70 48.79 48.44 48.62 1,149,300 +0.07(+0.14%)
Oct 06, 2005 48.85 48.95 48.14 48.55 616,800 -0.20(-0.41%)
Oct 05, 2005 49.45 49.54 48.75 48.75 849,400 -0.65(-1.32%)
Oct 04, 2005 49.99 50.02 49.40 49.40 343,700 -0.40(-0.80%)
Oct 03, 2005 49.66 49.99 49.66 49.80 414,300 -0.03(-0.06%)
Sep 30, 2005 49.63 49.83 49.49 49.83 1,172,700 +0.25(+0.50%)
Sep 29, 2005 49.17 49.62 48.93 49.58 903,600 +0.42(+0.85%)
Sep 28, 2005 49.12 49.36 48.97 49.16 487,800 +0.01(+0.02%)
Sep 27, 2005 49.16 49.34 48.94 49.15 491,600 -0.01(-0.02%)
Sep 26, 2005 49.30 49.48 48.90 49.16 506,900 +0.08(+0.16%)
Sep 23, 2005 49.08 49.28 48.80 49.08 1,092,000 -0.06(-0.12%)
Sep 22, 2005 48.93 49.18 48.67 49.14 761,100 +0.33(+0.68%)
Sep 21, 2005 49.30 49.31 48.79 48.81 564,300 -0.49(-0.99%)
Sep 20, 2005 49.83 49.96 49.26 49.30 287,500 -0.44(-0.88%)
Sep 19, 2005 50.02 50.05 49.54 49.74 290,400 -0.30(-0.60%)
Sep 16, 2005 49.92 50.10 49.77 50.04 310,400 +0.25(+0.50%)
Sep 15, 2005 50.03 50.10 49.71 49.79 25,500 -0.07(-0.14%)
Sep 14, 2005 50.25 50.30 49.75 49.86 428,800 -0.36(-0.72%)
Sep 13, 2005 50.44 50.83 50.08 50.22 711,000 -0.27(-0.53%)
Sep 12, 2005 50.42 50.55 50.35 50.49 916,900 +0.05(+0.10%)
Sep 09, 2005 50.31 50.51 50.15 50.44 445,900 +0.25(+0.50%)
Sep 08, 2005 50.08 50.34 50.05 50.19 233,400 -0.14(-0.28%)
Sep 07, 2005 50.19 50.37 50.04 50.33 325,100 +0.23(+0.46%)
Sep 06, 2005 49.73 50.21 49.60 50.10 528,900 +0.56(+1.13%)
Sep 02, 2005 49.79 50.57 49.39 49.54 377,000 +0.07(+0.14%)
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.