iShares Russell 1000 Growth ETF Historical Stock Prices

(ETF)
IWF 
$95.05
*  
0.08
0.08%
Get IWF Alerts
*Delayed - data as of Sep. 3, 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-JUN-2015 TO 03-SEP-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  95.52  96.28  94.80  95.05 2,699,594
09/03/2015 95.55 96.28 94.8 95.05 2,667,737
09/02/2015 94.08 95.13 93.57 95.13 2,703,599
09/01/2015 94.85 94.85 92.67 93.15 4,243,551
08/31/2015 96.47 96.76 95.59 95.8 2,771,854
08/28/2015 96.54 97.13 96.21 96.91 2,051,649
08/27/2015 95.61 96.96 94.9 96.88 3,806,764
08/26/2015 93.15 94.83 91.54 94.67 3,930,198
08/25/2015 95.1 95.27 91.04 91.18 2,426,183
08/24/2015 88.03 94.8899 84.82 91.62 4,147,009
08/21/2015 97.83 98.164 95.49 95.53 2,693,606
08/20/2015 100.13 100.54 98.72 98.74 1,278,337
08/19/2015 101.25 101.91 100.6 101.11 1,393,497
08/18/2015 101.95 102.11 101.61 101.74 1,435,054
08/17/2015 100.93 101.98 100.6703 101.96 946,637
08/14/2015 100.81 101.28 100.59 101.22 2,060,761
08/13/2015 100.89 101.4 100.5174 100.88 1,373,648
08/12/2015 100.1 100.99 99.08 100.88 1,306,829
08/11/2015 101.26 101.46 100.44 100.79 1,110,303
08/10/2015 101.41 101.93 101.39 101.81 1,024,529
08/07/2015 100.73 100.776 99.96 100.7 1,485,185
08/06/2015 102.32 102.34 100.4299 100.82 1,824,674
08/05/2015 102.21 102.7 102.01 102.2 1,766,623
08/04/2015 101.89 102.1 101.45 101.68 1,815,800
08/03/2015 102.12 102.22 101.2048 101.82 3,141,480
07/31/2015 102.34 102.4736 101.94 102.03 1,782,127
07/30/2015 101.61 102.06 101.0468 101.96 1,187,397
07/29/2015 101.41 101.959 101.2438 101.82 2,389,177
07/28/2015 100.66 101.38 100.095 101.29 2,560,874
07/27/2015 100.52 100.525 99.865 100.07 1,371,647
07/24/2015 102.01 102.1 100.649 100.81 3,056,113
07/23/2015 102.52 102.61 101.593 101.8 1,336,647
07/22/2015 102.11 102.6 101.85 102.37 3,464,656
07/21/2015 103.31 103.31 102.56 102.73 1,301,073
07/20/2015 103.23 103.5 102.87 103.24 1,071,017
07/17/2015 102.56 102.8799 102.45 102.85 5,877,707
07/16/2015 101.93 102.31 101.83 102.3 3,012,533
07/15/2015 101.52 101.8 101.19 101.39 1,521,738
07/14/2015 100.99 101.68 100.9 101.49 1,885,363
07/13/2015 100.23 101.06 100.22 101.01 2,096,290
07/10/2015 99.51 99.966 99.18 99.7 1,244,223
07/09/2015 99.14 99.53 98.28 98.34 1,550,733
07/08/2015 99.11 99.2699 98.01 98.16 2,003,121
07/07/2015 99.32 99.88 98 99.79 2,758,670
07/06/2015 98.7 99.74 98.58 99.2 1,577,514
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
*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?