Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	111.68	111.98	111.37	111.55	1,947,981	+0.23(+0.21%)
Jun 29, 2017	112.62	112.62	110.51	111.32	1,961,391	-1.44(-1.28%)
Jun 28, 2017	112.06	112.87	111.69	112.76	3,282,929	+1.15(+1.03%)
Jun 27, 2017	112.83	112.83	111.61	111.61	2,004,825	-1.33(-1.18%)
Jun 26, 2017	113.78	113.81	112.83	112.94	1,770,039	-0.23(-0.21%)
Jun 23, 2017	112.94	113.31	112.62	113.17	3,695,576	+0.25(+0.22%)
Jun 22, 2017	112.90	113.27	112.67	112.92	6,949,804	+0.06(+0.05%)
Jun 21, 2017	112.68	112.97	112.56	112.86	1,987,685	+0.38(+0.33%)
Jun 20, 2017	113.10	113.16	112.43	112.49	1,233,214	-0.72(-0.64%)
Jun 19, 2017	112.47	113.26	112.45	113.21	1,069,363	+1.21(+1.08%)
Jun 16, 2017	112.29	112.29	111.49	112.00	1,357,237	-0.17(-0.15%)
Jun 15, 2017	111.62	112.24	111.23	112.17	3,349,134	-0.30(-0.27%)
Jun 14, 2017	112.75	112.94	111.90	112.47	1,549,922	-0.01(-0.01%)
Jun 13, 2017	112.08	112.53	111.88	112.48	1,192,419	+0.81(+0.72%)
Jun 12, 2017	111.60	111.71	110.84	111.67	2,238,024	-0.35(-0.31%)
Jun 09, 2017	113.21	113.49	111.10	112.02	2,552,061	-1.11(-0.99%)
Jun 08, 2017	113.29	113.39	112.78	113.13	1,442,680	-0.10(-0.09%)
Jun 07, 2017	113.20	113.37	112.83	113.24	2,516,121	+0.29(+0.26%)
Jun 06, 2017	113.12	113.37	112.86	112.95	1,125,863	-0.41(-0.36%)
Jun 05, 2017	113.45	113.50	113.30	113.36	1,908,649	-0.14(-0.12%)
Jun 02, 2017	112.92	113.60	112.81	113.50	1,276,001	+0.78(+0.69%)
Jun 01, 2017	112.13	112.72	111.97	112.72	1,854,325	+0.87(+0.78%)
May 31, 2017	111.97	112.04	111.37	111.85	1,965,762	+0.08(+0.08%)
May 30, 2017	111.58	111.87	111.58	111.77	711,344	+0.03(+0.03%)
May 26, 2017	111.70	111.83	111.60	111.74	861,410	+0.04(+0.03%)
May 25, 2017	111.13	111.90	111.11	111.70	1,107,373	+0.85(+0.77%)
May 24, 2017	110.58	110.94	110.41	110.85	1,327,772	+0.44(+0.40%)
May 23, 2017	110.59	110.59	110.31	110.41	1,060,210	+0.03(+0.03%)
May 22, 2017	109.88	110.44	109.65	110.38	877,849	+0.70(+0.64%)
May 19, 2017	109.34	110.00	109.28	109.68	1,258,043	+0.67(+0.62%)
May 18, 2017	108.39	109.42	108.32	109.00	1,611,990	+0.59(+0.55%)
May 17, 2017	109.61	109.81	108.37	108.41	2,228,639	-2.04(-1.85%)
May 16, 2017	110.65	110.65	110.20	110.45	1,228,548	-0.01(-0.01%)
May 15, 2017	110.07	110.52	110.00	110.46	917,565	+0.49(+0.44%)
May 12, 2017	110.01	110.10	109.87	109.98	969,651	-0.05(-0.04%)
May 11, 2017	109.89	110.08	109.39	110.02	3,127,199	-0.17(-0.15%)
May 10, 2017	110.08	110.23	109.83	110.19	1,182,696	+0.06(+0.05%)
May 09, 2017	110.14	110.31	109.89	110.14	1,105,360	+0.19(+0.17%)
May 08, 2017	110.02	110.10	109.69	109.95	3,374,608	-0.03(-0.03%)
May 05, 2017	109.73	110.00	109.47	109.98	961,734	+0.40(+0.37%)
May 04, 2017	109.39	109.58	109.12	109.57	1,151,965	+0.27(+0.25%)
May 03, 2017	109.46	109.52	108.99	109.30	1,606,371	-0.38(-0.35%)
May 02, 2017	109.63	109.69	109.39	109.69	1,277,080	+0.25(+0.23%)
May 01, 2017	109.38	109.68	109.20	109.43	1,502,842	+0.40(+0.37%)
Apr 28, 2017	109.32	109.44	108.90	109.03	1,290,445	-0.01(-0.01%)
Apr 27, 2017	108.86	109.17	108.78	109.04	1,338,666	+0.36(+0.34%)
Apr 26, 2017	108.72	108.99	108.63	108.67	1,313,146	+0.05(+0.04%)
Apr 25, 2017	108.33	108.81	108.13	108.63	1,142,898	+0.62(+0.57%)
Apr 24, 2017	107.93	108.09	107.76	108.01	1,442,425	+1.11(+1.03%)
Apr 21, 2017	107.00	107.19	106.67	106.90	1,138,235	-0.16(-0.15%)
Apr 20, 2017	106.30	107.26	106.30	107.06	1,153,883	+0.86(+0.81%)
Apr 19, 2017	106.39	106.68	106.07	106.20	1,836,413	+0.09(+0.09%)
Apr 18, 2017	105.97	106.36	105.79	106.11	1,944,728	-0.18(-0.17%)
Apr 17, 2017	105.65	106.29	105.62	106.28	1,829,702	+0.86(+0.82%)
Apr 13, 2017	105.74	106.13	105.39	105.42	2,885,224	-0.43(-0.41%)
Apr 12, 2017	106.18	106.26	105.75	105.85	1,065,406	-0.42(-0.40%)
Apr 11, 2017	106.25	106.44	105.55	106.27	2,870,107	-0.14(-0.13%)
Apr 10, 2017	106.44	106.78	106.14	106.41	2,809,132	+0.14(+0.13%)
Apr 07, 2017	106.34	106.58	106.03	106.27	3,088,146	-0.06(-0.05%)
Apr 06, 2017	106.24	106.56	106.00	106.33	1,658,044	+0.25(+0.24%)
Apr 05, 2017	106.66	107.23	105.97	106.08	2,322,793	-0.33(-0.31%)
Apr 04, 2017	106.30	106.47	106.12	106.41	1,382,693	-0.04(-0.03%)

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.