Home > Quotes > IWZ > Historical Prices

iShares Russell 3000 Growth Index Fund Historical Stock Prices

(ETF)
IWZ 
$61.56
*  
0.64
  negative  
1.03%
Get IWZ Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  62.42  62.7188  61.4056  61.56 10,788
05/22/2013 62.24 62.7188 61.4056 61.56 10,788
05/21/2013 62.2401 62.3699 62 62.2 18,818
05/20/2013 62.17 62.3602 62.11 62.14 11,792
05/17/2013 61.88 62.18 61.8501 62.141 3,411
05/16/2013 61.8499 61.9001 61.56 61.66 5,230
05/15/2013 61.66 62.008 61.65 61.9301 12,342
05/14/2013 61.19 61.71 61.19 61.71 23,808
05/13/2013 61.06 61.229 60.9294 61.12 10,930
05/10/2013 60.83 61.07 60.8 61.07 97,860
05/09/2013 60.82 61.06 60.73 60.76 10,941
05/08/2013 60.782 60.844 60.68 60.8348 5,129
05/07/2013 60.5 60.6111 60.4499 60.59 2,041
05/06/2013 60.32 60.4228 60.2356 60.31 89,537
05/03/2013 60.03 60.3978 60.03 60.22 13,215
05/02/2013 59.08 59.627 59.08 59.57 21,722
05/01/2013 59.201 59.34 58.92 58.95 20,488
04/30/2013 59.1501 59.51 59.0895 59.49 6,293
04/29/2013 58.91 59.325 58.91 59.23 10,125
04/26/2013 58.91 58.91 58.6201 58.8888 6,940
04/25/2013 58.85 59.127 58.85 58.98 77,715
04/24/2013 58.58 58.71 58.4896 58.6164 12,481
04/23/2013 58.477 58.659 58.15 58.61 14,429
04/22/2013 57.81 58.17 57.535 58.109 11,590
04/19/2013 57.27 57.725 57.26 57.724 13,502
04/18/2013 57.75 57.75 57 57.2 18,532
04/17/2013 58.06 58.06 57.37 57.62 16,905
04/16/2013 57.98 58.51 57.94 58.51 8,737
04/15/2013 58.72 58.72 57.55 57.55 14,174
04/12/2013 58.92 59 58.703 58.94 14,948
04/11/2013 58.84 59.2399 58.84 59.0604 16,070
04/10/2013 58.24 58.93 58.24 58.927 18,067
04/09/2013 57.99 58.2138 57.89 58.2128 28,356
04/08/2013 57.58 57.91 57.4901 57.91 28,024
04/05/2013 57.22 57.52 57.03 57.52 17,450
04/04/2013 57.72 57.86 57.6201 57.86 14,294
04/03/2013 58.35 58.36 57.5223 57.7001 14,056
04/02/2013 58.16 58.43 58.1297 58.15 14,472
04/01/2013 58.4 58.41 57.8804 57.979 10,427
03/28/2013 58.2 58.46 58.122 58.35 14,901
03/27/2013 57.7699 58.15 57.7299 58.112 9,498
03/26/2013 57.87 58.13 57.87 58.094 33,418
03/25/2013 58.03 58.0701 57.6333 57.6356 10,523
03/22/2013 57.7901 58.07 57.7901 58.07 11,357
03/21/2013 57.73 57.83 57.53 57.63 29,160
03/20/2013 57.93 58.15 57.9025 58.06 19,790
03/19/2013 57.9 57.936 57.26 57.67 42,284
03/18/2013 57.58 57.9895 57.57 57.77 35,585
03/15/2013 58.14 58.14 57.956 58.0299 54,235
03/14/2013 58.02 58.168 58.0101 58.1399 6,243
03/13/2013 57.83 57.994 57.75 57.893 7,990
03/12/2013 57.92 57.92 57.6401 57.79 14,723
03/11/2013 57.74 57.97 57.7 57.97 22,789
03/08/2013 57.7 57.88 57.54 57.8533 13,497
03/07/2013 57.51 57.58 57.4117 57.58 10,302
03/06/2013 57.54 57.5795 57.38 57.38 8,469
03/05/2013 57.03 57.5099 57.03 57.42 14,526
03/04/2013 56.41 56.84 56.37 56.8232 21,900
03/01/2013 56.24 56.621 56.05 56.55 21,071
02/28/2013 56.47 56.82 56.38 56.38 15,255
02/27/2013 55.72 56.62 55.72 56.5 7,720
02/26/2013 55.68 55.86 55.43 55.8132 9,314
02/25/2013 56.62 56.65 55.53 55.54 15,034
02/22/2013 56.02 56.36 56 56.35 11,662
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.