Quantcast

Russell 1000 Growth Index Historical Stock Prices

(ETF)
IWF 
$161.87
*  
0.74
0.46%
Get IWF Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading IWF now


Community Rating:
View:    IWF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 162.85 162.95 161.87 161.87 910,970
07/17/2019 162.82 162.95 161.87 161.87 917,000
07/16/2019 163.25 163.38 162.4 162.61 765,871
07/15/2019 163.28 163.69 162.9 163.28 1,749,942
07/12/2019 162.49 163.01 162.16 162.98 1,198,506
07/11/2019 162.29 162.6717 161.6809 162.22 2,103,823
07/10/2019 161.61 162.32 161.26 161.91 880,750
07/09/2019 159.48 160.99 159.48 160.89 1,711,017
07/08/2019 160.29 160.32 159.73 160.19 833,199
07/05/2019 160.55 161.36 159.802 161.12 690,458
07/03/2019 160.45 161.43 160.18 161.42 930,784
07/02/2019 159.33 160.06 159.06 160.01 1,193,966
07/01/2019 159.98 160.1 158.68 159.3 2,098,099
06/28/2019 157.63 157.92 156.6 157.34 7,981,071
06/27/2019 156.81 157.4801 156.76 157.18 1,140,457
06/26/2019 156.93 157.5 156.31 156.45 1,205,453
06/25/2019 158.47 158.6 156.13 156.27 1,563,226
06/24/2019 159.11 159.3025 158.52 158.52 1,173,896
06/21/2019 159.04 159.815 158.67 159.18 5,136,240
06/20/2019 159.62 159.82 158.12 159.39 1,600,630
06/19/2019 157.44 158.09 156.61 157.8 1,525,689
06/18/2019 156.88 158.03 156.66 157.24 1,125,614
06/17/2019 155.25 155.9023 155.11 155.52 646,497
06/14/2019 155.43 155.83 155.01 155.49 1,736,676
06/13/2019 155.75 155.9812 155.32 155.83 553,031
06/12/2019 155.19 155.64 154.72 155.13 753,327
06/11/2019 157 157.22 154.9387 155.45 1,303,293
06/10/2019 155.72 156.96 155.597 155.6 1,259,015
06/07/2019 153.05 155.19 152.99 154.57 823,093
06/06/2019 151.55 152.69 150.9377 152.28 1,241,672
06/05/2019 150.85 151.35 149.71 151.3 976,591
06/04/2019 147.52 149.77 147.07 149.75 2,292,884
06/03/2019 147.94 148.3 145.21 146.17 2,013,049
05/31/2019 148.49 149.12 148 148.2 1,365,216
05/30/2019 149.78 150.52 149.38 150.14 979,155
05/29/2019 149.71 150.01 148.49 149.43 2,365,095
05/28/2019 151.58 152.43 150.43 150.43 1,079,263
05/24/2019 152 152.4 151.06 151.35 613,457
05/23/2019 151.78 151.81 150.28 151.11 1,965,030
05/22/2019 153.03 153.79 153.01 153.19 999,074
05/21/2019 153.21 153.9204 153.01 153.6 693,072
05/20/2019 152.17 152.87 151.39 152.1 1,451,021
05/17/2019 153.49 155.4 153.49 153.72 1,285,167
05/16/2019 153.7 155.7798 153.6 154.93 1,062,560
05/15/2019 150.82 153.74 150.37 153.34 1,434,930
05/14/2019 150.93 152.72 150.63 151.85 1,880,864
05/13/2019 151.35 151.98 149.73 150.26 1,882,931
05/10/2019 153.79 155.471 151.73 154.83 2,318,717
05/09/2019 153.47 154.76 152.37 154.49 1,238,317
05/08/2019 154.77 155.9 154.3242 154.9 2,313,598
05/07/2019 156.33 156.91 153.7 155.02 1,906,411
05/06/2019 155.56 158.16 155.3145 157.92 1,993,300
05/03/2019 157.73 158.64 157.5 158.53 1,559,536
05/02/2019 156.94 157.56 155.58 156.8 1,907,690
05/01/2019 158.75 158.92 157.02 157.02 1,581,559
04/30/2019 158.06 158.26 156.94 158.08 2,696,809
04/29/2019 158.58 158.96 158.33 158.68 717,485
04/26/2019 157.81 158.57 157.03 158.57 1,774,289
04/25/2019 158.07 158.15 156.841 157.59 1,758,448
04/24/2019 157.98 158.2337 157.56 157.56 1,208,787
04/23/2019 156.4 158.05 156.29 157.92 1,159,334
04/22/2019 155.16 156.16 155.09 156.12 1,082,577
04/18/2019 155.76 155.86 154.78 155.71 1,846,574
04/17/2019 156.45 156.45 155.0358 155.35 852,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IWF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio