iShares Russell 1000 Growth ETF Historical Stock Prices

(ETF)
IWF 
$99.39
*  
0.47
0.47%
Get IWF Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

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  99.74  99.92  99.07  99.39 1,338,532
07/02/2015 99.8 99.92 99.07 99.39 1,342,293
07/01/2015 99.73 100.02 99.38 99.86 1,888,946
06/30/2015 99.37 99.571 98.68 99.01 1,942,550
06/29/2015 99.94 100.37 98.56 98.62 2,045,490
06/26/2015 101.2 101.3 100.5032 100.8 1,598,576
06/25/2015 101.6 101.6099 100.87 100.97 808,196
06/24/2015 101.81 102.08 101.22 101.23 782,661
06/23/2015 101.99 102.123 101.7655 101.98 1,106,240
06/22/2015 101.97 102.21 101.77 101.91 851,306
06/19/2015 101.61 101.64 101.16 101.17 1,127,386
06/18/2015 100.71 101.93 100.67 101.65 992,816
06/17/2015 100.48 100.83 99.95 100.56 1,060,629
06/16/2015 99.86 100.37 99.62 100.34 879,836
06/15/2015 99.67 99.9 99.1296 99.8 1,942,938
06/12/2015 100.53 100.56 100.11 100.28 2,261,534
06/11/2015 101.01 101.1747 100.77 100.92 740,962
06/10/2015 99.85 100.86 99.7972 100.67 821,322
06/09/2015 99.59 99.74 99 99.48 803,189
06/08/2015 100.25 100.3327 99.51 99.56 1,042,269
06/05/2015 100.47 100.6 99.8294 100.38 929,934
06/04/2015 100.94 101.3184 100.33 100.53 952,967
06/03/2015 101.44 101.71 101.102 101.42 1,290,415
06/02/2015 100.84 101.505 100.48 101.09 949,366
06/01/2015 101.16 101.43 100.54 101.09 1,214,755
05/29/2015 101.57 101.57 100.7199 100.77 2,919,025
05/28/2015 101.58 101.7308 101.27 101.6 1,129,401
05/27/2015 101.05 101.9 100.86 101.79 1,324,833
05/26/2015 101.6 101.73 100.525 100.81 1,108,622
05/22/2015 101.85 102.11 101.7764 101.89 874,142
05/21/2015 101.62 102.14 101.49 101.99 888,778
05/20/2015 101.78 102.12 101.4405 101.65 4,964,718
05/19/2015 102.01 102.04 101.6033 101.78 807,878
05/18/2015 101.36 102.03 101.36 101.9 900,950
05/15/2015 101.51 101.6652 101.25 101.56 965,116
05/14/2015 100.86 101.5 100.6 101.41 1,150,315
05/13/2015 100.56 100.8799 100.12 100.2 782,747
05/12/2015 100 100.58 99.48 100.25 1,348,871
05/11/2015 101.09 101.1 100.5 100.53 1,153,536
05/08/2015 100.61 101.08 100.58 100.87 925,007
05/07/2015 99.1 99.85 98.9401 99.62 1,054,414
05/06/2015 99.93 100.03 98.5775 99.18 1,800,566
05/05/2015 100.69 100.82 99.45 99.5 1,771,904
05/04/2015 100.88 101.28 100.71 100.77 1,895,056
05/01/2015 99.91 100.625 99.74 100.6 2,023,144
04/30/2015 100.31 100.54 99.02 99.46 2,168,371
04/29/2015 100.77 101.06 100.13 100.65 1,231,093
04/28/2015 101.25 101.46 100.35 101.18 1,802,227
04/27/2015 102.07 102.1 101.11 101.19 1,791,103
04/24/2015 101.79 101.82 101.42 101.68 923,755
04/23/2015 100.89 101.7551 100.81 101.36 855,233
04/22/2015 100.73 101.16 100.23 101.02 1,399,130
04/21/2015 100.74 100.9 100.39 100.5 836,575
04/20/2015 99.84 100.53 99.79 100.36 2,183,471
04/17/2015 99.78 99.94 98.88 99.3 8,702,584
04/16/2015 100.41 100.8595 100.35 100.57 1,098,624
04/15/2015 100.47 100.83 100.35 100.58 1,180,594
04/14/2015 99.99 100.28 99.52 100.14 913,373
04/13/2015 100.63 101 100.11 100.13 2,059,869
04/10/2015 100.41 100.7 100.17 100.65 1,892,548
04/09/2015 99.77 100.36 99.48 100.29 1,580,031
04/08/2015 99.47 100.02 99.33 99.82 1,499,498
04/07/2015 99.57 100.12 99.32 99.34 1,859,019
04/06/2015 98.3 99.8985 98.28 99.57 2,882,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?