iShares Russell 1000 Growth Index Fund Historical Stock Prices

(ETF)
IWF 
$89.23
*  
1.88
2.06%
Get IWF Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading IWF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  90.45  90.47  89.19  89.23 2,817,404
07/31/2014 90.35 90.47 89.19 89.23 2,826,406
07/30/2014 91.29 91.44 90.725 91.11 1,181,179
07/29/2014 91.3 91.53 90.9 90.9 1,341,285
07/28/2014 91.26 91.39 90.62 91.19 1,975,603
07/25/2014 91.27 91.48 90.981 91.2 1,128,567
07/24/2014 91.67 91.9 91.59 91.66 898,913
07/23/2014 91.54 91.79 91.41 91.67 704,397
07/22/2014 91.17 91.57 91.155 91.35 1,341,386
07/21/2014 90.79 91.03 90.545 90.9 873,666
07/18/2014 90.33 91.2 90.2 91.09 991,805
07/17/2014 90.78 91.13 89.85 89.96 1,458,256
07/16/2014 91.45 91.4999 90.91 91.1 1,268,187
07/15/2014 91.46 91.63 90.58 90.95 2,023,409
07/14/2014 91.4 91.62 91.25 91.46 652,585
07/11/2014 90.78 90.981 90.56 90.93 1,242,875
07/10/2014 90.23 91.05 89.96 90.75 2,283,489
07/09/2014 90.85 91.18 90.62 91.1 1,009,946
07/08/2014 91.31 91.32 90.31 90.65 1,105,721
07/07/2014 91.73 91.76 91.35 91.43 1,167,410
07/03/2014 91.7 91.94 91.53 91.87 956,329
07/02/2014 91.45 91.58 91.225 91.46 1,492,629
07/01/2014 91.26 91.986 91.18 91.72 1,604,400
06/30/2014 90.77 91.125 90.77 90.93 965,207
06/27/2014 90.45 90.94 90.41 90.87 1,391,677
06/26/2014 90.63 90.6899 89.99 90.59 1,248,920
06/25/2014 89.9 90.77 89.9 90.66 1,460,980
06/24/2014 90.48 90.923 89.9795 90.08 1,442,904
06/23/2014 90.65 90.67 90.41 90.61 866,490
06/20/2014 90.72 90.72 90.46 90.61 1,333,002
06/19/2014 90.53 90.7 90.214 90.55 1,062,409
06/18/2014 89.95 90.53 89.65 90.48 1,170,510
06/17/2014 89.59 89.99 89.48 89.86 1,640,763
06/16/2014 89.42 89.82 89.29 89.67 1,062,423
06/13/2014 89.4 89.64 89.09 89.51 1,045,102
06/12/2014 90 90.05 89.14 89.35 982,771
06/11/2014 90.09 90.22 89.9 90.16 1,294,502
06/10/2014 90.37 90.43 90.08 90.37 1,022,727
06/09/2014 90.35 90.71 90.23 90.42 1,172,571
06/06/2014 90.07 90.388 90.07 90.38 1,108,311
06/05/2014 89.55 90.08 89.13 89.99 1,757,852
06/04/2014 88.96 89.44 88.79 89.38 1,413,042
06/03/2014 89.03 89.25 88.91 89.13 943,633
06/02/2014 89.3 89.345 88.78 89.32 1,450,756
05/30/2014 88.96 89.26 88.85 89.23 1,494,321
05/29/2014 88.64 89.08 88.59 89.06 1,379,113
05/28/2014 88.6 88.78 88.37 88.49 940,671
05/27/2014 88.37 88.77 88.35 88.77 1,158,264
05/23/2014 87.6 88.14 87.591 88.1 980,870
05/22/2014 87.43 87.821 87.23 87.62 1,118,128
05/21/2014 86.74 87.35 86.74 87.29 1,605,431
05/20/2014 87.13 87.13 86.32 86.58 2,501,172
05/19/2014 86.63 87.228 86.48 87.18 1,091,627
05/16/2014 86.42 86.79 86.02 86.77 1,393,764
05/15/2014 86.8 86.9 85.77 86.29 1,407,127
05/14/2014 87.3 87.54 86.93 87.06 1,440,143
05/13/2014 87.65 87.868 87.4438 87.51 829,247
05/12/2014 86.88 87.55 86.8301 87.51 1,012,127
05/09/2014 86.02 86.54 85.73 86.54 1,272,179
05/08/2014 86.13 87.01 85.89 86.17 1,229,940
05/07/2014 86.35 86.41 85.37 86.35 1,501,336
05/06/2014 86.7 86.825 86.09 86.11 1,185,748
05/05/2014 86.2 86.99 85.936 86.91 1,534,845
05/02/2014 86.63 87 86.45 86.65 1,741,282
05/01/2014 86.49 87.02 86.37 86.67 1,889,320
04/30/2014 85.99 86.6001 85.86 86.6 1,388,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?