Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

iShares Russell 1000 Growth (IWF)

-NYSEArca
85.74 Up 0.07(0.08%) 4:00PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 201485.5485.9785.2685.741,237,90085.74
Apr 16, 201485.1885.6884.8985.672,418,30085.67
Apr 15, 201484.3184.8483.2584.642,580,50084.64
Apr 14, 201484.2584.4883.4684.142,119,10084.14
Apr 11, 201483.9684.5783.4283.493,625,80083.49
Apr 10, 201486.5086.5584.2784.461,733,10084.46
Apr 9, 201485.5886.5585.4086.532,009,80086.53
Apr 8, 201484.8385.4584.5185.311,942,80085.31
Apr 7, 201485.5485.8384.5484.852,194,80084.85
Apr 4, 201487.7087.8585.6885.882,579,10085.88
Apr 3, 201487.9087.9086.9987.292,285,50087.29
Apr 2, 201487.6087.8287.4887.741,365,20087.74
Apr 1, 201486.8287.4886.8287.452,134,20087.45
Mar 31, 201486.4586.7686.2586.541,558,50086.54
Mar 28, 201485.7786.3885.6085.841,257,10085.84
Mar 27, 201485.6285.8985.0685.482,354,80085.48
Mar 26, 201486.8587.0185.6885.684,146,40085.68
Mar 25, 201486.5987.0786.0286.522,699,30086.52
Mar 25, 20140.286 Dividend
Mar 24, 201487.4487.5686.0586.552,686,40086.26
Mar 21, 201488.3288.4487.0787.121,748,30086.83
Mar 20, 201487.2887.8687.0187.761,971,40087.47
Mar 19, 201488.0888.1586.9487.492,064,80087.20
Mar 18, 201487.5788.1687.4788.061,782,30087.77
Mar 17, 201487.0387.6286.9887.321,465,60087.03
Mar 14, 201486.5687.0986.5186.592,927,80086.30
Mar 13, 201488.2388.2686.5286.792,230,10086.50
Mar 12, 201487.5087.9687.1987.921,851,30087.63
Mar 11, 201488.2888.6587.6987.921,483,10087.63
Mar 10, 201488.2688.3587.7588.241,635,90087.95
Mar 7, 201488.8988.8988.0088.321,973,10088.03
Mar 6, 201488.7088.7888.3488.492,803,80088.20
Mar 5, 201488.5288.5888.3188.382,781,50088.09
Mar 4, 201488.0388.5987.9588.465,215,30088.17
Mar 3, 201487.0087.3086.5087.133,675,80086.84
Feb 28, 201487.6188.2487.1387.732,263,70087.44
Feb 27, 201487.0087.7086.9887.661,264,00087.37
Feb 26, 201487.2587.5586.8687.111,725,80086.82
Feb 25, 201487.0187.3586.7087.002,103,40086.71
Feb 24, 201486.5987.5086.5986.952,603,40086.66
Feb 21, 201486.8386.9786.4886.581,308,80086.29
Feb 20, 201486.0586.7585.8586.611,596,40086.32
Feb 19, 201486.4086.7685.9486.051,862,50085.77
Feb 18, 201486.4286.6686.1586.561,543,10086.27
Feb 14, 201485.8986.4785.8286.301,244,10086.01
Feb 13, 201485.0086.1684.9086.111,816,10085.83
Feb 12, 201485.4085.7885.3285.511,672,70085.23
Feb 11, 201484.5685.5184.5385.342,064,80085.06
Feb 10, 201484.3984.5384.0884.481,538,90084.20
Feb 7, 201483.5384.3183.2884.252,575,80083.97
Feb 6, 201482.2683.0782.2183.052,421,90082.78
Feb 5, 201481.8682.1881.1581.922,871,20081.65
Feb 4, 201481.7882.3381.5382.172,604,70081.90
Feb 3, 201483.3383.5781.3081.422,564,90081.15
Jan 31, 201482.8383.9982.7983.451,854,60083.17
Jan 30, 201483.5684.1383.4283.861,907,00083.58
Jan 29, 201482.8483.3282.5482.702,214,70082.43
Jan 28, 201483.1883.7083.1183.602,284,20083.32
Jan 27, 201483.8183.9582.6483.176,248,80082.90
Jan 24, 201485.1885.1883.7383.732,104,90083.45
Jan 23, 201485.8485.8685.1385.641,855,80085.36
Jan 22, 201486.2186.2685.9186.191,644,90085.91
Jan 21, 201486.2486.3485.5186.031,604,90085.75
Jan 17, 201485.9286.0785.5785.70979,90085.42
Jan 16, 201485.7586.0685.7486.001,417,40085.72
Jan 15, 201485.7586.1285.6886.011,417,50085.73
Jan 14, 201484.7685.5984.5885.561,538,30085.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.