Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	124.96	125.42	123.93	125.27	6,256,502	+1.30(+1.05%)
Dec 28, 2018	125.06	125.84	123.05	123.97	5,049,844	-0.31(-0.25%)
Dec 27, 2018	121.53	124.28	119.34	124.28	6,560,174	+1.21(+0.98%)
Dec 26, 2018	117.44	123.11	116.77	123.08	5,680,809	+6.57(+5.64%)
Dec 24, 2018	118.47	119.53	116.45	116.50	3,380,901	-2.79(-2.34%)
Dec 21, 2018	122.89	124.04	118.81	119.30	5,943,517	-3.20(-2.61%)
Dec 20, 2018	124.07	125.01	121.00	122.49	5,921,758	-2.29(-1.83%)
Dec 19, 2018	126.96	129.08	123.60	124.78	4,405,543	-2.33(-1.83%)
Dec 18, 2018	127.40	128.28	126.06	127.11	5,375,409	+0.64(+0.51%)
Dec 17, 2018	128.87	129.51	125.56	126.46	4,859,224	-3.01(-2.33%)
Dec 14, 2018	130.89	131.46	129.16	129.48	3,449,596	-2.82(-2.13%)
Dec 13, 2018	133.03	133.55	131.62	132.30	3,230,686	-0.22(-0.17%)
Dec 12, 2018	133.26	134.36	132.45	132.52	2,759,673	+1.03(+0.78%)
Dec 11, 2018	133.30	133.54	130.52	131.49	5,332,677	+0.21(+0.16%)
Dec 10, 2018	130.22	131.79	128.42	131.28	3,322,852	+0.94(+0.72%)
Dec 07, 2018	133.96	134.85	129.88	130.34	4,823,607	-3.99(-2.97%)
Dec 06, 2018	131.45	134.33	130.24	134.33	3,564,029	+0.38(+0.28%)
Dec 04, 2018	138.38	138.56	133.72	133.95	3,764,644	-4.96(-3.57%)
Dec 03, 2018	139.57	140.07	138.06	138.91	4,633,624	+2.17(+1.58%)
Nov 30, 2018	135.84	136.98	135.42	136.75	2,662,919	+1.09(+0.80%)
Nov 29, 2018	135.57	136.51	134.67	135.66	1,830,284	-0.32(-0.24%)
Nov 28, 2018	132.73	135.99	132.36	135.98	1,981,036	+4.15(+3.15%)
Nov 27, 2018	130.92	131.88	130.34	131.83	1,928,931	+0.29(+0.22%)
Nov 26, 2018	130.64	131.59	130.16	131.55	2,147,594	+2.40(+1.85%)
Nov 23, 2018	128.90	129.99	128.74	129.15	895,151	-0.76(-0.59%)
Nov 21, 2018		129.92	129.92	129.92	0	+0.77(+0.60%)
Nov 20, 2018	128.53	130.65	127.86	129.14	4,102,563	-2.24(-1.71%)
Nov 19, 2018	134.90	134.92	131.01	131.38	2,484,092	-4.00(-2.95%)
Nov 16, 2018	134.33	135.94	134.01	135.38	1,853,919	-0.14(-0.11%)
Nov 15, 2018	133.13	135.86	132.03	135.53	2,395,007	+1.74(+1.30%)
Nov 14, 2018	136.16	136.44	133.06	133.79	1,945,281	-1.10(-0.81%)
Nov 13, 2018	135.36	136.81	134.48	134.89	1,835,038	-0.11(-0.08%)
Nov 12, 2018	137.68	137.92	134.80	135.00	1,685,869	-3.45(-2.49%)
Nov 09, 2018	139.40	139.43	137.47	138.46	1,312,385	-1.76(-1.25%)
Nov 08, 2018	140.28	140.69	139.60	140.21	1,797,944	-0.50(-0.35%)
Nov 07, 2018	138.35	140.79	138.26	140.71	1,896,963	+3.75(+2.74%)
Nov 06, 2018	136.05	137.22	135.93	136.96	1,624,650	+0.89(+0.65%)
Nov 05, 2018	136.19	136.35	134.73	136.07	1,446,492	-0.04(-0.03%)
Nov 02, 2018	137.75	138.32	135.02	136.11	1,705,304	-1.16(-0.85%)
Nov 01, 2018	135.90	137.50	135.02	137.27	1,984,256	+1.71(+1.26%)
Oct 31, 2018	135.03	136.83	135.03	135.56	2,342,558	+2.48(+1.86%)
Oct 30, 2018	130.69	133.24	130.35	133.08	1,745,951	+1.91(+1.46%)
Oct 29, 2018	134.88	135.58	128.88	131.18	1,862,528	-1.88(-1.41%)
Oct 26, 2018	132.79	135.14	131.19	133.06	3,431,674	-2.88(-2.12%)
Oct 25, 2018	133.73	136.77	133.25	135.94	1,522,481	+3.33(+2.51%)
Oct 24, 2018	137.75	138.06	132.38	132.61	2,394,065	-5.22(-3.79%)
Oct 23, 2018	136.08	138.50	134.79	137.83	1,822,924	-0.81(-0.58%)
Oct 22, 2018	138.96	139.46	137.84	138.64	1,455,475	+0.13(+0.10%)
Oct 19, 2018	139.69	140.71	138.12	138.50	1,179,176	-0.52(-0.37%)
Oct 18, 2018	141.10	141.24	138.18	139.02	1,430,579	-2.73(-1.93%)
Oct 17, 2018	142.36	142.81	140.39	141.75	1,988,025	-0.34(-0.24%)
Oct 16, 2018	139.63	142.38	139.50	142.09	1,939,706	+3.77(+2.72%)
Oct 15, 2018	139.13	139.68	138.04	138.32	2,208,730	-1.15(-0.82%)
Oct 12, 2018	139.51	139.99	137.36	139.47	3,462,382	+2.95(+2.16%)
Oct 11, 2018	138.03	139.85	135.41	136.52	5,488,204	-2.23(-1.61%)
Oct 10, 2018	144.05	144.05	138.56	138.75	3,344,121	-5.73(-3.97%)
Oct 09, 2018	144.32	145.50	144.09	144.49	1,782,185	-0.03(-0.02%)
Oct 08, 2018	144.72	145.42	142.98	144.51	1,414,617	-0.80(-0.55%)
Oct 05, 2018	146.51	147.05	144.11	145.32	1,448,319	-1.24(-0.85%)
Oct 04, 2018	148.52	148.59	145.62	146.56	2,251,562	-2.32(-1.56%)
Oct 03, 2018	149.32	149.55	148.63	148.88	1,460,674	+0.20(+0.14%)
Oct 02, 2018	149.10	149.44	148.41	148.67	1,141,580	-0.51(-0.35%)

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.