Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	142.49	143.09	142.02	142.21	1,422,718	-1.86(-1.29%)
May 30, 2019	143.72	144.44	143.34	144.07	1,020,408	+0.68(+0.47%)
May 29, 2019	143.66	143.94	142.49	143.39	2,464,740	-0.96(-0.66%)
May 28, 2019	145.45	146.27	144.35	144.35	1,124,734	-0.88(-0.61%)
May 24, 2019	145.85	146.24	144.95	145.23	639,243	+0.23(+0.16%)
May 23, 2019	145.64	145.67	144.20	145.00	2,047,820	-2.00(-1.36%)
May 22, 2019	146.84	147.57	146.82	147.00	1,041,166	-0.39(-0.27%)
May 21, 2019	147.02	147.70	146.82	147.39	722,272	+1.44(+0.99%)
May 20, 2019	146.02	146.69	145.27	145.95	1,512,155	-1.55(-1.05%)
May 17, 2019	147.28	149.12	147.28	147.50	1,339,243	-1.16(-0.78%)
May 16, 2019	147.49	149.48	147.39	148.67	1,107,327	+1.53(+1.04%)
May 15, 2019	144.72	147.53	144.29	147.14	1,495,386	+1.43(+0.98%)
May 14, 2019	144.83	146.55	144.54	145.71	1,960,108	+1.53(+1.06%)
May 13, 2019	145.23	145.84	143.68	144.19	1,962,262	-4.38(-2.95%)
May 10, 2019	147.57	149.19	145.60	148.57	2,416,390	+0.33(+0.22%)
May 09, 2019	147.26	148.50	146.21	148.24	1,290,489	-0.39(-0.27%)
May 08, 2019	148.51	149.60	148.09	148.64	2,411,073	-0.11(-0.08%)
May 07, 2019	150.01	150.57	147.49	148.75	1,986,685	-2.78(-1.84%)
May 06, 2019	149.27	151.77	149.03	151.54	2,077,281	-0.59(-0.38%)
May 03, 2019	151.35	152.23	151.13	152.12	1,625,204	+1.66(+1.10%)
May 02, 2019	150.59	151.19	149.29	150.46	1,988,064	-0.21(-0.14%)
May 01, 2019	152.33	152.50	150.67	150.67	1,648,172	-1.02(-0.67%)
Apr 30, 2019	151.67	151.86	150.59	151.69	2,810,430	-0.58(-0.38%)
Apr 29, 2019	152.17	152.53	151.93	152.26	747,713	+0.11(+0.07%)
Apr 26, 2019	151.43	152.16	150.68	152.16	1,848,950	+0.94(+0.62%)
Apr 25, 2019	151.68	151.76	150.50	151.22	1,832,534	+0.03(+0.02%)
Apr 24, 2019	151.59	151.84	151.19	151.19	1,259,741	-0.35(-0.23%)
Apr 23, 2019	150.08	151.66	149.97	151.54	1,208,205	+1.73(+1.15%)
Apr 22, 2019	148.89	149.85	148.82	149.81	1,128,204	+0.39(+0.26%)
Apr 18, 2019	149.46	149.56	148.52	149.41	1,924,400	+0.35(+0.23%)
Apr 17, 2019	150.12	150.12	148.77	149.07	888,510	-0.40(-0.27%)
Apr 16, 2019	150.19	150.28	149.06	149.47	1,043,701	-0.05(-0.03%)
Apr 15, 2019	149.66	149.76	148.83	149.52	1,445,236	+0.04(+0.03%)
Apr 12, 2019	149.50	149.61	148.97	149.48	806,609	+0.84(+0.57%)
Apr 11, 2019	149.10	149.10	148.31	148.64	1,406,984	-0.12(-0.08%)
Apr 10, 2019	148.26	148.80	148.14	148.76	1,253,778	+0.64(+0.43%)
Apr 09, 2019	148.18	148.63	147.87	148.12	1,824,021	-0.72(-0.48%)
Apr 08, 2019	148.25	148.89	147.74	148.84	3,455,347	+0.23(+0.15%)
Apr 05, 2019	148.28	148.68	148.20	148.61	1,429,492	+0.78(+0.53%)
Apr 04, 2019	147.95	148.29	147.01	147.83	966,446	+0.07(+0.05%)
Apr 03, 2019	147.96	148.52	147.38	147.76	1,292,483	+0.53(+0.36%)
Apr 02, 2019	147.00	147.41	146.66	147.24	1,266,661	+0.39(+0.27%)
Apr 01, 2019	146.44	147.02	146.01	146.84	2,093,360	+1.60(+1.10%)
Mar 29, 2019	144.94	145.30	144.41	145.24	2,309,676	+1.28(+0.89%)
Mar 28, 2019	143.62	144.22	143.07	143.97	1,090,290	+0.72(+0.50%)
Mar 27, 2019	144.16	144.48	142.15	143.25	2,076,709	-0.79(-0.55%)
Mar 26, 2019	144.42	144.91	143.35	144.03	1,221,918	+0.69(+0.48%)
Mar 25, 2019	143.00	143.81	142.42	143.34	1,462,087	+0.00(+0.00%)
Mar 22, 2019	145.75	146.09	143.32	143.34	1,949,620	-3.18(-2.17%)
Mar 21, 2019	143.93	146.68	143.93	146.52	1,447,133	+2.12(+1.47%)
Mar 20, 2019	144.26	145.28	143.31	144.40	1,069,108	+0.04(+0.03%)
Mar 19, 2019	144.66	145.20	143.81	144.36	1,094,542	+0.29(+0.20%)
Mar 18, 2019	143.63	144.26	143.36	144.07	945,371	+0.56(+0.39%)
Mar 15, 2019	143.19	144.05	143.07	143.52	1,574,551	+0.66(+0.46%)
Mar 14, 2019	142.98	143.12	142.53	142.86	818,571	-0.08(-0.05%)
Mar 13, 2019	142.57	143.58	142.36	142.93	2,450,964	+0.96(+0.67%)
Mar 12, 2019	141.79	142.32	141.54	141.98	942,958	+0.47(+0.33%)
Mar 11, 2019	139.45	141.54	139.40	141.51	2,024,263	+2.39(+1.72%)
Mar 08, 2019	137.95	139.14	137.73	139.12	2,419,517	-0.20(-0.14%)
Mar 07, 2019	140.46	140.46	138.81	139.32	1,814,129	-1.41(-1.00%)
Mar 06, 2019	141.65	141.72	140.53	140.72	1,227,868	-0.83(-0.59%)
Mar 05, 2019	141.70	141.98	141.14	141.56	801,670	-0.09(-0.06%)
Mar 04, 2019	143.04	143.17	140.32	141.64	1,891,380	-0.70(-0.49%)

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.