ISHARES RUSSELL 1000 GROWTH IN $74.02

down -1.07


19/6/2013 04:19 PM  |  NYSEARCA : IWF  |  Industries :
Type:

IWF historical data

Date Open High Low Close Volume
6/18/2013 74.54 75.18 74.49 75.09 10300
6/17/2013 74.40 74.80 74.09 74.49 19432
6/14/2013 74.27 74.49 73.82 73.96 16433
6/13/2013 73.31 74.39 73.06 74.27 19208
6/12/2013 74.50 74.50 73.22 73.29 28018
6/11/2013 74.05 74.59 73.70 74.00 17633
6/10/2013 74.97 74.98 74.50 74.64 18198
6/7/2013 74.11 74.75 73.91 74.71 20042
6/6/2013 73.06 73.71 72.70 73.69 18829
6/5/2013 73.93 74.09 73.05 73.07 14542
6/4/2013 74.58 74.88 73.79 74.11 17039
6/3/2013 74.43 74.56 73.78 74.56 22768
5/31/2013 74.98 75.47 74.22 74.29 56253
5/30/2013 74.99 75.52 74.97 75.20 12322
5/29/2013 75.27 75.31 74.60 74.94 14007
5/28/2013 75.92 76.29 75.40 75.64 19854
5/24/2013 74.86 75.21 74.56 75.21 19422
5/23/2013 74.73 75.47 74.59 75.26 18302
5/22/2013 76.22 76.87 75.16 75.41 25619
5/21/2013 76.04 76.41 75.83 76.09 10942
5/20/2013 76.01 76.35 75.90 76.08 41608
5/17/2013 75.68 76.14 75.62 76.13 16543
5/16/2013 75.67 75.91 75.35 75.45 12666
5/15/2013 75.37 75.99 75.35 75.89 37073
5/14/2013 74.85 75.59 74.85 75.54 13134
5/13/2013 74.76 75.04 74.60 74.88 8057
5/10/2013 74.49 74.86 74.43 74.82 11374
5/9/2013 74.58 74.86 74.31 74.44 11460
5/8/2013 74.22 74.64 74.15 74.59 23443
5/7/2013 74.13 74.30 73.88 74.25 15148
5/6/2013 73.88 74.06 73.78 73.98 12267
5/3/2013 73.66 74.05 73.62 73.83 17032
5/2/2013 72.48 73.12 72.45 73.07 11745
5/1/2013 72.86 72.87 72.23 72.29 20528
4/30/2013 72.60 72.90 72.31 72.88 45856
4/29/2013 72.22 72.71 72.12 72.53 14117
4/26/2013 72.09 72.20 71.81 72.02 11301
4/25/2013 71.91 72.44 71.91 72.17 15460
4/24/2013 71.82 72.04 71.68 71.74 13788
4/23/2013 71.57 71.96 71.15 71.84 25922
4/22/2013 70.90 71.34 70.51 71.20 13428
4/19/2013 70.27 70.83 70.16 70.71 10604
4/18/2013 70.80 70.85 69.85 70.09 19414
4/17/2013 71.18 71.20 70.32 70.65 35590
4/16/2013 71.10 71.71 70.99 71.66 22313
4/15/2013 71.85 71.91 70.56 70.60 18017
4/12/2013 72.12 72.27 71.79 72.26 17343
4/11/2013 72.08 72.53 72.06 72.32 11722
4/10/2013 71.27 72.19 71.27 72.12 12951
4/9/2013 71.04 71.36 70.78 71.15 11568
4/8/2013 70.48 70.92 70.32 70.91 118453
4/5/2013 70.00 70.52 69.84 70.47 12964
4/4/2013 70.76 70.96 70.52 70.85 14712
4/3/2013 71.36 71.46 70.47 70.67 31456
4/2/2013 71.15 71.52 71.13 71.33 10610
4/1/2013 71.39 71.46 70.80 70.94 28954
3/28/2013 71.14 71.46 70.94 71.37 13741
3/27/2013 70.64 71.11 70.48 71.05 13048
3/26/2013 70.75 71.05 70.71 71.01 21284
3/25/2013 70.93 71.07 70.22 70.53 16194
3/22/2013 70.66 70.98 70.60 70.98 20556
3/21/2013 70.53 70.76 70.26 70.39 24063
3/20/2013 70.84 71.07 70.74 70.97 35237
3/19/2013 70.77 70.85 69.96 70.47 119710
3/18/2013 70.26 70.87 70.21 70.58 89287
3/15/2013 71.06 71.06 70.74 70.92 31607
3/14/2013 70.98 71.10 70.89 71.06 13643
3/13/2013 70.71 70.90 70.45 70.73 13421
3/12/2013 70.78 70.80 70.43 70.63 12878
3/11/2013 70.58 70.85 70.52 70.85 17053
3/8/2013 70.64 70.73 70.28 70.67 32307
3/7/2013 70.32 70.42 70.20 70.35 13358
3/6/2013 70.48 70.49 70.13 70.25 26227
3/5/2013 69.89 70.39 69.87 70.28 15555
3/4/2013 69.05 69.56 68.97 69.56 10661
3/1/2013 68.83 69.33 68.50 69.22 20296
2/28/2013 69.10 69.60 69.00 69.00 39820
2/27/2013 68.27 69.36 68.24 69.11 14964
2/26/2013 68.12 68.39 67.77 68.29 51437
2/25/2013 69.24 69.40 67.85 67.85 31108
2/22/2013 68.56 68.91 68.45 68.91 24051
2/21/2013 68.56 68.60 68.04 68.28 26689
2/20/2013 69.49 69.54 68.71 68.71 21458
2/19/2013 69.34 69.56 69.26 69.55 14207
2/15/2013 69.23 69.37 68.95 69.21 10362
2/14/2013 68.99 69.27 68.91 69.18 10219
2/13/2013 69.20 69.34 68.92 69.14 13306
2/12/2013 69.13 69.25 69.03 69.07 16523
2/11/2013 69.24 69.28 69.03 69.18 9985
2/8/2013 68.93 69.32 68.93 69.30 21343
2/7/2013 68.80 68.87 68.24 68.78 31778
2/6/2013 68.60 68.90 68.54 68.79 52310
2/5/2013 68.50 68.98 68.42 68.77 20691
2/4/2013 68.58 68.72 68.08 68.13 28986
2/1/2013 68.69 69.02 68.58 68.95 20535
1/31/2013 68.34 68.58 68.18 68.26 15706
1/30/2013 68.60 68.75 68.27 68.35 15939
1/29/2013 68.32 68.67 68.12 68.59 13835
1/28/2013 68.64 68.64 68.29 68.49 16194
1/25/2013 68.34 68.62 68.24 68.55 17012
Marketplace
Trading Center