Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		127.40	127.40	127.40	0	-0.60(-0.47%)
Dec 28, 2017	128.04	128.14	127.81	128.00	1,476,537	+0.24(+0.19%)
Dec 27, 2017	127.70	127.98	127.58	127.76	1,058,165	+0.20(+0.16%)
Dec 26, 2017	127.55	127.68	127.28	127.56	1,172,102	-0.28(-0.22%)
Dec 22, 2017	127.90	127.90	127.59	127.85	1,662,606	-0.07(-0.05%)
Dec 21, 2017	128.26	128.34	127.84	127.91	2,168,408	-0.02(-0.02%)
Dec 20, 2017	128.59	128.63	127.69	127.93	3,006,670	-0.15(-0.12%)
Dec 19, 2017	128.61	128.61	127.94	128.09	1,668,946	-0.44(-0.34%)
Dec 18, 2017	128.45	128.69	128.36	128.53	1,551,106	+0.83(+0.65%)
Dec 15, 2017	127.18	127.91	126.91	127.70	2,740,039	+1.10(+0.87%)
Dec 14, 2017	127.16	127.33	126.55	126.59	1,539,384	-0.34(-0.27%)
Dec 13, 2017	126.88	127.32	126.75	126.93	2,366,284	+0.25(+0.19%)
Dec 12, 2017	126.81	127.05	126.60	126.69	1,343,324	-0.01(-0.01%)
Dec 11, 2017	126.36	126.75	126.32	126.70	2,870,564	+0.40(+0.31%)
Dec 08, 2017	126.30	126.58	125.91	126.30	1,686,557	+0.64(+0.51%)
Dec 07, 2017	125.04	125.84	125.00	125.66	1,748,710	+0.60(+0.48%)
Dec 06, 2017	125.03	125.24	124.42	125.06	1,633,304	+0.26(+0.21%)
Dec 05, 2017	125.25	125.87	124.71	124.79	1,794,455	-0.15(-0.12%)
Dec 04, 2017	126.71	126.90	124.89	124.94	1,840,915	-0.84(-0.67%)
Dec 01, 2017	125.95	126.29	124.73	125.78	3,199,972	-0.44(-0.35%)
Nov 30, 2017	125.56	126.64	125.41	126.23	2,102,266	+1.18(+0.94%)
Nov 29, 2017	126.12	126.19	124.54	125.05	1,635,833	-1.06(-0.84%)
Nov 28, 2017	125.57	126.15	125.32	126.10	1,038,139	+0.76(+0.61%)
Nov 27, 2017		125.58	125.16	125.34	1,351,991	+0.05(+0.04%)
Nov 24, 2017	125.14	125.35	125.05	125.29	622,609	+0.44(+0.35%)
Nov 22, 2017	125.03	125.09	124.71	124.85	912,193	-0.08(-0.07%)
Nov 21, 2017	124.34	125.02	124.27	124.93	1,447,556	+1.13(+0.92%)
Nov 20, 2017	123.66	123.93	123.65	123.80	1,576,924	+0.25(+0.20%)
Nov 17, 2017	123.77	123.95	123.47	123.56	1,322,481	-0.39(-0.31%)
Nov 16, 2017	123.16	124.09	123.13	123.94	1,144,076	+1.27(+1.04%)
Nov 15, 2017	122.93	123.10	122.37	122.67	1,101,896	-0.79(-0.64%)
Nov 14, 2017	123.16	123.53	122.81	123.46	1,556,491	-0.14(-0.11%)
Nov 13, 2017	123.00	123.70	123.00	123.60	1,390,174	+0.18(+0.15%)
Nov 10, 2017	123.21	123.52	123.03	123.42	1,313,343	+0.08(+0.06%)
Nov 09, 2017	123.25	123.52	122.41	123.35	1,038,055	-0.64(-0.52%)
Nov 08, 2017	123.57	124.05	123.43	123.99	882,293	+0.44(+0.36%)
Nov 07, 2017	123.62	123.75	123.22	123.55	1,353,695	-0.02(-0.02%)
Nov 06, 2017	123.23	123.64	123.23	123.57	926,029	+0.24(+0.19%)
Nov 03, 2017	122.97	123.34	122.58	123.33	1,486,721	+0.71(+0.58%)
Nov 02, 2017	122.55	122.69	122.03	122.62	2,092,733	+0.08(+0.07%)
Nov 01, 2017	123.16	123.16	122.30	122.54	3,056,430	-0.08(-0.06%)
Oct 31, 2017	122.67	122.84	122.42	122.61	1,827,471	+0.32(+0.26%)
Oct 30, 2017		122.53	122.03	122.29	990,465	-0.24(-0.19%)
Oct 27, 2017	121.56	122.62	121.56	122.53	1,315,722	+1.87(+1.55%)
Oct 26, 2017	120.73	120.93	120.42	120.66	978,400	+0.16(+0.13%)
Oct 25, 2017	120.88	121.06	119.80	120.50	2,052,894	-0.48(-0.40%)
Oct 24, 2017	121.05	121.14	120.73	120.98	1,124,773	+0.18(+0.15%)
Oct 23, 2017	121.67	121.72	120.72	120.80	1,215,844	-0.59(-0.49%)
Oct 20, 2017	121.33	121.49	121.12	121.40	794,188	+0.58(+0.48%)
Oct 19, 2017	120.41	120.82	119.97	120.81	950,294	-0.07(-0.06%)
Oct 18, 2017	121.08	121.08	120.76	120.89	989,134	+0.11(+0.09%)
Oct 17, 2017	120.58	120.82	120.58	120.77	1,754,321	+0.12(+0.10%)
Oct 16, 2017	120.58	120.75	120.36	120.65	975,617	+0.16(+0.13%)
Oct 13, 2017	120.56	120.71	120.40	120.49	918,750	+0.28(+0.24%)
Oct 12, 2017	119.92	120.46	119.92	120.21	839,604	+0.06(+0.05%)
Oct 11, 2017	119.70	120.15	119.70	120.15	913,368	+0.41(+0.34%)
Oct 10, 2017	119.96	120.08	119.40	119.75	694,382	+0.09(+0.07%)
Oct 09, 2017	119.82	119.93	119.52	119.66	647,750	-0.07(-0.06%)
Oct 06, 2017	119.24	119.73	119.24	119.73	681,107	+0.11(+0.10%)
Oct 05, 2017	118.97	119.62	118.97	119.61	672,770	+0.80(+0.67%)
Oct 04, 2017	118.61	118.91	118.45	118.81	1,516,796	+0.21(+0.18%)
Oct 03, 2017	118.35	118.64	118.35	118.60	803,007	+0.23(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.