Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	177.70	179.39	176.22	178.85	2,146,454	+1.44(+0.81%)
May 28, 2020	177.47	180.01	176.93	177.42	2,074,212	+0.30(+0.17%)
May 27, 2020	176.39	177.16	172.65	177.12	1,987,560	+1.46(+0.83%)
May 26, 2020	179.08	179.09	175.53	175.66	1,659,986	+0.33(+0.19%)
May 22, 2020	174.59	175.40	173.74	175.33	1,010,156	+0.71(+0.41%)
May 21, 2020	175.78	176.40	173.78	174.62	1,387,890	-1.13(-0.64%)
May 20, 2020	175.17	176.22	175.02	175.75	2,279,099	+2.96(+1.71%)
May 19, 2020	173.59	175.30	172.79	172.79	1,803,202	-1.03(-0.59%)
May 18, 2020	173.38	174.61	172.85	173.82	1,280,506	+3.87(+2.28%)
May 15, 2020	166.87	170.02	166.60	169.95	1,125,373	+1.36(+0.81%)
May 14, 2020	165.64	168.62	164.15	168.59	1,794,346	+1.77(+1.06%)
May 13, 2020	169.57	170.62	165.01	166.82	1,931,785	-2.53(-1.50%)
May 12, 2020	173.43	173.84	169.35	169.35	2,572,683	-3.44(-1.99%)
May 11, 2020	170.18	173.67	170.15	172.80	2,121,516	+1.31(+0.76%)
May 08, 2020	170.81	171.75	170.10	171.49	2,512,510	+2.26(+1.34%)
May 07, 2020	169.13	170.18	168.73	169.23	1,954,463	+2.18(+1.31%)
May 06, 2020	168.00	168.82	166.83	167.04	1,589,896	+0.17(+0.10%)
May 05, 2020	166.62	168.75	166.29	166.87	1,851,179	+2.22(+1.35%)
May 04, 2020	162.27	164.87	161.74	164.65	1,610,512	+1.39(+0.85%)
May 01, 2020	164.54	165.54	162.66	163.26	1,443,405	-4.40(-2.62%)
Apr 30, 2020	167.59	168.53	166.55	167.66	4,306,877	-0.24(-0.14%)
Apr 29, 2020	166.44	168.84	165.75	167.90	2,584,220	+4.80(+2.95%)
Apr 28, 2020	167.09	167.33	162.81	163.09	2,190,610	-2.07(-1.25%)
Apr 27, 2020	164.89	165.75	164.57	165.16	3,143,280	+1.81(+1.10%)
Apr 24, 2020	161.49	163.68	160.50	163.36	2,343,601	+3.30(+2.06%)
Apr 23, 2020	161.81	163.56	160.67	160.06	2,486,444	-0.87(-0.54%)
Apr 22, 2020	160.02	161.77	159.19	160.93	1,302,357	+4.29(+2.74%)
Apr 21, 2020	160.21	160.41	152.22	156.64	2,133,243	-5.71(-3.51%)
Apr 20, 2020	162.65	164.72	162.25	162.35	2,945,771	-2.12(-1.29%)
Apr 17, 2020	164.98	165.20	162.30	164.46	2,401,312	+2.89(+1.79%)
Apr 16, 2020	161.06	162.22	159.30	161.57	2,962,807	+1.90(+1.19%)
Apr 15, 2020	158.82	160.77	158.05	159.67	2,284,533	-2.15(-1.33%)
Apr 14, 2020	159.35	162.32	158.61	161.81	2,414,116	+6.04(+3.87%)
Apr 13, 2020	155.33	156.18	153.05	155.78	2,213,192	-0.43(-0.27%)
Apr 09, 2020	156.57	157.56	154.94	156.21	3,331,600	+1.33(+0.86%)
Apr 08, 2020	151.96	155.44	150.53	154.88	2,305,738	+4.66(+3.10%)
Apr 07, 2020	155.68	156.22	150.11	150.22	1,933,215	-0.31(-0.21%)
Apr 06, 2020	145.36	151.47	145.04	150.53	2,545,419	+10.23(+7.29%)
Apr 03, 2020	142.08	143.02	138.69	140.30	1,166,287	-2.20(-1.55%)
Apr 02, 2020	138.93	142.81	138.63	142.50	2,640,893	+2.62(+1.87%)
Apr 01, 2020	141.00	143.28	138.65	139.88	2,092,466	-6.30(-4.31%)
Mar 31, 2020	147.42	149.63	145.55	146.18	3,026,236	-2.10(-1.41%)
Mar 30, 2020	144.84	148.53	143.83	148.28	4,210,095	+4.93(+3.44%)
Mar 27, 2020	144.36	147.22	142.38	143.35	3,480,620	-5.04(-3.39%)
Mar 26, 2020	141.73	148.86	140.66	148.38	3,980,934	+8.34(+5.96%)
Mar 25, 2020	140.24	145.58	136.96	140.04	4,749,434	+1.06(+0.76%)
Mar 24, 2020	133.68	139.14	133.27	138.98	2,428,872	+11.63(+9.13%)
Mar 23, 2020	128.84	130.61	124.06	127.35	6,120,664	-2.27(-1.75%)
Mar 20, 2020	137.13	138.99	129.34	129.62	4,150,616	-5.75(-4.25%)
Mar 19, 2020	133.04	139.32	130.02	135.37	2,848,052	+0.62(+0.46%)
Mar 18, 2020	131.79	136.40	127.05	134.75	5,364,316	-6.59(-4.66%)
Mar 17, 2020	135.81	142.00	130.85	141.34	3,815,599	+7.77(+5.82%)
Mar 16, 2020	132.95	142.85	126.56	133.57	3,057,110	-17.85(-11.79%)
Mar 13, 2020	146.62	151.42	139.32	151.42	3,805,282	+12.43(+8.94%)
Mar 12, 2020	141.83	148.77	135.67	138.99	3,536,816	-13.96(-9.13%)
Mar 11, 2020	156.16	157.19	150.98	152.95	2,610,588	-7.50(-4.67%)
Mar 10, 2020	157.75	160.48	152.23	160.44	2,812,613	+8.35(+5.49%)
Mar 09, 2020	151.11	157.74	150.44	152.10	2,292,725	-11.61(-7.09%)
Mar 06, 2020	161.44	164.52	159.56	163.71	1,899,075	-2.55(-1.54%)
Mar 05, 2020	167.76	169.95	165.09	166.26	1,528,909	-5.69(-3.31%)
Mar 04, 2020	168.54	172.02	166.72	171.95	1,841,533	+7.14(+4.33%)
Mar 03, 2020	170.66	172.50	163.35	164.81	2,575,482	-5.14(-3.02%)

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.