Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	79.96	80.23	79.86	80.20	1,662,551	+0.15(+0.19%)
May 29, 2014	79.67	80.07	79.63	80.05	1,534,373	+0.51(+0.64%)
May 28, 2014	79.63	79.80	79.43	79.54	1,046,571	-0.25(-0.32%)
May 27, 2014	79.43	79.79	79.41	79.79	1,288,661	+0.60(+0.76%)
May 23, 2014	78.74	79.19	79.19	79.19	1,091,329	+0.30(+0.38%)
May 22, 2014	78.58	78.92	78.40	78.89	917,629	+0.43(+0.55%)
May 21, 2014	77.96	78.51	77.96	78.46	1,783,055	+0.64(+0.82%)
May 20, 2014	78.31	78.31	77.59	77.82	2,782,753	-0.54(-0.69%)
May 19, 2014	77.86	78.40	77.73	78.36	1,214,522	+0.37(+0.47%)
May 16, 2014	77.68	78.01	77.32	77.99	1,550,673	+0.43(+0.56%)
May 15, 2014	78.02	78.11	77.09	77.56	1,565,541	-0.69(-0.88%)
May 14, 2014	78.47	78.68	78.13	78.25	1,602,274	-0.40(-0.51%)
May 13, 2014	78.78	78.98	78.60	78.66	922,603	+0.00(+0.00%)
May 12, 2014	78.09	78.69	78.04	78.66	1,126,072	+0.87(+1.12%)
May 09, 2014	77.32	77.78	77.06	77.78	1,415,400	+0.33(+0.43%)
May 08, 2014	77.41	78.21	77.20	77.45	1,368,406	-0.16(-0.21%)
May 07, 2014	77.61	77.67	76.73	77.61	1,670,356	+0.22(+0.28%)
May 06, 2014	77.93	78.04	77.38	77.40	1,319,239	-0.72(-0.92%)
May 05, 2014	77.48	78.19	77.24	78.12	1,707,637	+0.23(+0.30%)
May 02, 2014	77.86	78.20	77.70	77.88	1,937,315	-0.02(-0.02%)
May 01, 2014	77.74	78.21	77.63	77.90	2,102,019	+0.06(+0.08%)
Apr 30, 2014	77.29	77.84	77.17	77.84	1,545,185	+0.31(+0.39%)
Apr 29, 2014	77.39	77.66	77.09	77.53	1,037,787	+0.44(+0.57%)
Apr 28, 2014	77.16	77.59	76.23	77.09	1,905,100	+0.18(+0.23%)
Apr 25, 2014	77.44	77.49	76.74	76.91	2,060,165	-0.84(-1.08%)
Apr 24, 2014	78.06	78.20	77.26	77.75	1,253,914	+0.13(+0.16%)
Apr 23, 2014	77.91	77.95	77.58	77.62	1,659,428	-0.33(-0.43%)
Apr 22, 2014	77.68	78.17	77.64	77.95	1,427,266	+0.52(+0.67%)
Apr 21, 2014	77.13	77.48	76.94	77.43	917,059	+0.37(+0.48%)
Apr 17, 2014	76.88	77.06	77.06	77.06	1,377,262	+0.06(+0.08%)
Apr 16, 2014	76.56	77.01	76.30	77.00	2,690,535	+0.93(+1.22%)
Apr 15, 2014	75.78	76.26	74.83	76.08	2,870,962	+0.45(+0.59%)
Apr 14, 2014	75.72	75.93	75.01	75.63	2,357,722	+0.58(+0.78%)
Apr 11, 2014	75.46	75.92	74.98	75.04	4,033,993	-0.87(-1.15%)
Apr 10, 2014	77.75	77.78	75.74	75.91	1,928,260	-1.86(-2.39%)
Apr 09, 2014	76.92	77.79	76.76	77.77	2,236,106	+1.10(+1.43%)
Apr 08, 2014	76.25	76.80	75.95	76.68	2,161,469	+0.41(+0.54%)
Apr 07, 2014	76.88	77.14	75.99	76.26	2,441,765	-0.93(-1.20%)
Apr 04, 2014	78.83	78.96	77.01	77.19	2,869,469	-1.27(-1.62%)
Apr 03, 2014	79.01	79.01	78.19	78.46	2,542,804	-0.40(-0.51%)
Apr 02, 2014	78.74	78.93	78.63	78.86	1,518,859	+0.26(+0.33%)
Apr 01, 2014	78.03	78.63	78.03	78.60	2,374,493	+0.82(+1.05%)
Mar 31, 2014	77.70	77.98	77.52	77.78	1,733,596	+0.63(+0.82%)
Mar 28, 2014	77.09	77.64	76.94	77.15	1,398,584	+0.32(+0.42%)
Mar 27, 2014	76.96	77.20	76.45	76.83	2,619,902	-0.18(-0.23%)
Mar 26, 2014	78.06	78.21	77.01	77.01	4,613,188	-0.75(-0.97%)
Mar 25, 2014	77.83	78.26	77.32	77.77	3,003,183	+0.23(+0.30%)
Mar 24, 2014	78.33	78.44	77.09	77.54	2,998,736	-0.51(-0.65%)
Mar 21, 2014	79.12	79.23	78.00	78.05	1,951,546	-0.57(-0.73%)
Mar 20, 2014	78.19	78.71	77.95	78.62	2,200,567	+0.24(+0.31%)
Mar 19, 2014	78.91	78.97	77.88	78.38	2,305,036	-0.51(-0.65%)
Mar 18, 2014	78.45	78.98	78.36	78.89	1,989,696	+0.66(+0.85%)
Mar 17, 2014	77.97	78.49	77.92	78.22	1,636,011	+0.65(+0.84%)
Mar 14, 2014	77.54	78.02	77.50	77.57	3,268,171	-0.18(-0.23%)
Mar 13, 2014	79.04	79.07	77.51	77.75	2,489,277	-1.01(-1.29%)
Mar 12, 2014	78.39	78.80	78.11	78.76	2,066,101	+0.00(+0.00%)
Mar 11, 2014	79.08	79.42	78.56	78.76	1,655,496	-0.29(-0.36%)
Mar 10, 2014	79.07	79.15	78.61	79.05	1,826,019	-0.07(-0.09%)
Mar 07, 2014	79.63	79.63	78.83	79.12	2,202,458	-0.15(-0.19%)
Mar 06, 2014	79.46	79.53	79.14	79.27	3,129,776	+0.10(+0.12%)
Mar 05, 2014	79.30	79.35	79.11	79.17	3,104,934	-0.07(-0.09%)
Mar 04, 2014	78.86	79.36	78.79	79.25	5,821,677	+1.19(+1.53%)

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.