Russell 1000 Growth Ishares ETF (NY: IWF )

261.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 133.08 134.23 132.92 133.79 1,983,414 +1.25(+0.94%)
Nov 29, 2017 133.68 133.75 132.00 132.54 1,543,351 -1.12(-0.84%)
Nov 28, 2017 133.09 133.71 132.83 133.66 979,448 +0.81(+0.61%)
Nov 27, 2017 133.10 132.66 132.85 1,275,556 +0.05(+0.04%)
Nov 24, 2017 132.64 132.87 132.54 132.80 587,410 +0.47(+0.36%)
Nov 22, 2017 132.52 132.58 132.18 132.33 860,622 -0.09(-0.07%)
Nov 21, 2017 131.79 132.51 131.72 132.42 1,365,718 +1.20(+0.91%)
Nov 20, 2017 131.07 131.36 131.05 131.22 1,487,772 +0.26(+0.20%)
Nov 17, 2017 131.19 131.38 130.87 130.96 1,247,714 -0.41(-0.31%)
Nov 16, 2017 130.54 131.53 130.51 131.37 1,079,396 +1.35(+1.04%)
Nov 15, 2017 130.30 130.48 129.70 130.02 1,039,600 -0.84(-0.64%)
Nov 14, 2017 130.54 130.93 130.17 130.86 1,468,495 -0.15(-0.11%)
Nov 13, 2017 130.37 131.11 130.37 131.01 1,311,580 +0.19(+0.15%)
Nov 10, 2017 130.59 130.92 130.40 130.82 1,239,093 +0.08(+0.06%)
Nov 09, 2017 130.64 130.92 129.75 130.74 979,369 -0.68(-0.52%)
Nov 08, 2017 130.97 131.48 130.83 131.42 832,413 +0.47(+0.36%)
Nov 07, 2017 131.03 131.17 130.60 130.95 1,277,164 -0.02(-0.02%)
Nov 06, 2017 130.61 131.05 130.61 130.97 873,676 +0.25(+0.19%)
Nov 03, 2017 130.34 130.73 129.92 130.72 1,402,669 +0.75(+0.58%)
Nov 02, 2017 129.89 130.04 129.34 129.97 1,974,420 +0.09(+0.07%)
Nov 01, 2017 130.54 130.54 129.62 129.88 2,883,634 -0.08(-0.06%)
Oct 31, 2017 130.02 130.21 129.76 129.96 1,724,155 +0.34(+0.26%)
Oct 30, 2017 129.87 129.34 129.62 934,469 -0.25(-0.19%)
Oct 27, 2017 128.84 129.97 128.84 129.87 1,241,338 +1.98(+1.55%)
Oct 26, 2017 127.96 128.18 127.64 127.89 923,086 +0.17(+0.13%)
Oct 25, 2017 128.12 128.31 126.98 127.72 1,936,833 -0.51(-0.40%)
Oct 24, 2017 128.30 128.40 127.96 128.23 1,061,184 +0.19(+0.15%)
Oct 23, 2017 128.96 129.01 127.95 128.04 1,147,106 -0.63(-0.49%)
Oct 20, 2017 128.60 128.77 128.38 128.67 749,289 +0.62(+0.48%)
Oct 19, 2017 127.62 128.06 127.16 128.05 896,569 -0.08(-0.06%)
Oct 18, 2017 128.33 128.34 128.00 128.13 933,213 +0.12(+0.09%)
Oct 17, 2017 127.80 128.06 127.80 128.01 1,655,140 +0.13(+0.10%)
Oct 16, 2017 127.81 127.98 127.57 127.88 920,461 +0.17(+0.13%)
Oct 13, 2017 127.79 127.94 127.61 127.71 866,809 +0.30(+0.24%)
Oct 12, 2017 127.11 127.68 127.11 127.41 792,137 +0.06(+0.05%)
Oct 11, 2017 126.87 127.35 126.87 127.35 861,731 +0.43(+0.34%)
Oct 10, 2017 127.15 127.27 126.56 126.92 655,125 +0.09(+0.07%)
Oct 09, 2017 127.00 127.11 126.68 126.83 611,130 -0.07(-0.06%)
Oct 06, 2017 126.39 126.90 126.39 126.90 642,601 +0.12(+0.09%)
Oct 05, 2017 126.10 126.79 126.10 126.78 634,735 +0.85(+0.67%)
Oct 04, 2017 125.72 126.04 125.55 125.93 1,431,044 +0.22(+0.18%)
Oct 03, 2017 125.44 125.75 125.44 125.71 757,609 +0.24(+0.19%)
Oct 02, 2017 125.24 125.64 125.01 125.47 1,364,936 +0.41(+0.33%)
Sep 29, 2017 124.55 125.15 124.50 125.06 2,223,563 +0.55(+0.44%)
Sep 28, 2017 124.06 124.56 123.98 124.51 3,361,407 +0.22(+0.18%)
Sep 27, 2017 123.95 124.57 123.62 124.29 2,584,497 +0.77(+0.62%)
Sep 26, 2017 123.77 124.03 123.31 123.52 2,049,846 -0.23(-0.19%)
Sep 25, 2017 124.40 124.42 123.37 123.75 1,298,749 -0.86(-0.69%)
Sep 22, 2017 124.31 124.75 124.31 124.61 896,956 +0.00(+0.00%)
Sep 21, 2017 125.02 125.02 124.41 124.61 519,317 -0.49(-0.39%)
Sep 20, 2017 125.14 125.25 124.34 125.10 883,504 -0.06(-0.05%)
Sep 19, 2017 125.17 125.25 124.92 125.16 732,374 +0.09(+0.07%)
Sep 18, 2017 125.15 125.37 124.76 125.07 2,403,757 +0.16(+0.13%)
Sep 15, 2017 124.57 125.07 124.57 124.91 972,667 +0.22(+0.18%)
Sep 14, 2017 124.60 124.88 124.41 124.69 1,313,930 -0.24(-0.19%)
Sep 13, 2017 124.79 124.95 124.67 124.93 802,154 -0.02(-0.02%)
Sep 12, 2017 125.01 125.14 124.65 124.95 3,228,732 +0.20(+0.16%)
Sep 11, 2017 124.39 124.78 124.17 124.75 752,997 +1.19(+0.96%)
Sep 08, 2017 123.70 123.93 123.46 123.56 1,037,521 -0.34(-0.27%)
Sep 07, 2017 123.70 124.01 123.48 123.90 1,941,512 +0.40(+0.32%)
Sep 06, 2017 123.67 123.75 122.98 123.50 1,891,233 +0.25(+0.20%)
Sep 05, 2017 123.79 123.95 122.55 123.25 1,427,671 -0.78(-0.63%)
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.