iShares Russell 1000 Growth ETF Historical Stock Prices

(ETF)
IWF 
$101.89
*  
0.10
0.1%
Get IWF Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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  101.91  102.11  101.7764  101.89 873,342
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
04/02/2015 98.61 99.11 98.43 98.89 2,247,906
04/01/2015 98.95 98.95 97.89 98.56 2,260,390
03/31/2015 99.27 99.81 98.91 98.92 2,891,906
03/30/2015 99.32 99.91 99.32 99.78 2,045,620
03/27/2015 98.43 98.82 98.16 98.68 2,478,863
03/26/2015 98.09 98.87 97.79 98.37 3,042,403
03/25/2015 100.4 100.47 98.49 98.53 1,573,843
03/24/2015 101.06 101.3 100.52 100.54 1,540,945
03/23/2015 101.16 101.39 100.94 100.94 1,007,415
03/20/2015 101.08 101.51 101 101.2 1,360,441
03/19/2015 100.37 100.7 100.19 100.42 1,238,379
03/18/2015 99.27 100.9599 98.74 100.59 2,432,784
03/17/2015 99.26 99.685 99.01 99.49 1,434,590
03/16/2015 98.71 99.63 98.6652 99.62 1,367,517
03/13/2015 98.75 98.96 97.76 98.31 2,202,107
03/12/2015 98.13 98.9499 98.03 98.9 1,670,057
03/11/2015 98.13 98.19 97.62 97.69 1,718,278
03/10/2015 98.86 98.86 97.99 98.01 2,185,591
03/09/2015 99.25 99.77 99.21 99.53 1,965,998
03/06/2015 100.26 100.32 98.9818 99.13 1,822,921
03/05/2015 100.61 100.74 100.23 100.54 1,710,742
03/04/2015 100.53 100.57 99.86 100.39 2,379,395
03/03/2015 101.04 101.04 100.32 100.84 1,509,185
03/02/2015 100.57 101.27 100.55 101.22 1,990,145
02/27/2015 100.85 100.88 100.39 100.42 1,395,395
02/26/2015 100.74 100.88 100.43 100.81 1,212,982
02/25/2015 100.71 101.02 100.53 100.7 1,749,255
02/24/2015 100.59 100.78 100.23 100.67 1,745,988
02/23/2015 100.34 100.56 100.21 100.56 1,251,864
*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?