Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.28	43.31	43.08	43.08	1,229,766	-0.36(-0.84%)
Dec 29, 2005	43.57	43.74	43.35	43.44	1,069,428	-0.19(-0.43%)
Dec 28, 2005	43.68	43.72	43.47	43.63	1,329,236	+0.14(+0.33%)
Dec 27, 2005	44.12	44.12	43.46	43.48	1,567,729	-0.52(-1.17%)
Dec 23, 2005	44.74	44.74	43.84	44.00	759,293	+0.09(+0.21%)
Dec 22, 2005	43.83	43.94	43.65	43.90	940,827	+0.19(+0.42%)
Dec 21, 2005	43.87	43.95	43.66	43.72	1,710,186	+0.08(+0.17%)
Dec 20, 2005	43.57	43.81	43.51	43.64	3,167,669	+0.04(+0.10%)
Dec 19, 2005	43.28	44.14	43.28	43.60	2,682,512	-0.49(-1.11%)
Dec 16, 2005	44.22	44.33	44.01	44.09	1,382,998	-0.03(-0.08%)
Dec 15, 2005	44.26	44.31	44.00	44.12	2,750,010	-0.10(-0.23%)
Dec 14, 2005	44.12	44.33	43.51	44.22	2,232,170	+0.16(+0.36%)
Dec 13, 2005	43.82	44.22	43.81	44.06	4,704,018	+0.13(+0.29%)
Dec 12, 2005	44.06	44.06	43.77	43.94	1,640,675	+0.05(+0.12%)
Dec 09, 2005	43.83	43.95	43.61	43.89	667,519	+0.19(+0.43%)
Dec 08, 2005	43.69	43.99	43.49	43.70	905,302	-0.08(-0.19%)
Dec 07, 2005	43.96	44.01	43.60	43.79	1,250,489	-0.18(-0.40%)
Dec 06, 2005	43.97	44.23	43.90	43.96	3,805,939	+0.07(+0.15%)
Dec 05, 2005	43.98	44.03	43.72	43.90	709,321	-0.15(-0.35%)
Dec 02, 2005	43.99	44.12	43.85	44.05	1,570,098	+0.06(+0.13%)
Dec 01, 2005	43.79	44.03	43.65	43.99	3,933,120	+0.56(+1.28%)
Nov 30, 2005	43.73	43.77	43.43	43.43	4,318,451	-0.24(-0.54%)
Nov 29, 2005	43.79	43.95	43.57	43.67	2,533,780	-0.03(-0.06%)
Nov 28, 2005	44.11	44.11	43.59	43.69	875,460	-0.35(-0.81%)
Nov 25, 2005	44.04	44.06	43.90	44.05	710,268	+0.08(+0.19%)
Nov 23, 2005	43.79	44.10	43.74	43.96	1,242,081	+0.15(+0.35%)
Nov 22, 2005	43.57	43.87	43.48	43.81	1,193,056	+0.24(+0.56%)
Nov 21, 2005	43.41	43.67	43.28	43.57	2,390,258	+0.22(+0.51%)
Nov 18, 2005	43.41	43.46	43.18	43.35	1,885,207	+0.19(+0.43%)
Nov 17, 2005	42.93	43.25	42.88	43.16	679,243	+0.35(+0.81%)
Nov 16, 2005	42.70	42.83	42.58	42.81	1,109,335	+0.09(+0.22%)
Nov 15, 2005	42.70	42.93	42.58	42.72	465,144	-0.02(-0.04%)
Nov 14, 2005	42.82	42.91	42.66	42.74	396,935	-0.08(-0.20%)
Nov 11, 2005	42.76	42.86	42.68	42.82	625,481	+0.09(+0.22%)
Nov 10, 2005	42.33	42.76	42.10	42.73	1,041,245	+0.49(+1.16%)
Nov 09, 2005	42.12	42.45	42.11	42.24	641,823	-0.02(-0.04%)
Nov 08, 2005	42.28	42.32	42.15	42.26	807,726	-0.09(-0.22%)
Nov 07, 2005	42.40	42.48	42.17	42.35	811,870	+0.06(+0.14%)
Nov 04, 2005	42.32	42.36	42.06	42.29	1,316,921	+0.08(+0.20%)
Nov 03, 2005	42.78	42.78	42.05	42.21	1,410,708	+0.34(+0.81%)
Nov 02, 2005	41.48	41.97	41.29	41.87	600,258	+0.35(+0.85%)
Nov 01, 2005	41.67	41.67	41.40	41.51	804,647	+0.02(+0.04%)
Oct 31, 2005	41.51	41.82	41.34	41.50	1,893,259	+0.28(+0.68%)
Oct 28, 2005	40.85	41.24	40.71	41.22	523,405	+0.51(+1.24%)
Oct 27, 2005	41.18	41.23	40.62	40.71	459,696	-0.47(-1.15%)
Oct 26, 2005	41.38	41.56	41.13	41.18	1,355,525	-0.19(-0.47%)
Oct 25, 2005	41.54	41.56	41.07	41.38	1,078,547	-0.19(-0.45%)
Oct 24, 2005	40.89	41.57	40.89	41.56	1,460,088	+0.52(+1.25%)
Oct 21, 2005	41.12	41.20	40.82	41.05	410,198	+0.24(+0.60%)
Oct 20, 2005	41.37	41.46	40.76	40.80	392,554	-0.55(-1.33%)
Oct 19, 2005	40.75	41.35	40.42	41.35	512,984	+0.65(+1.60%)
Oct 18, 2005	41.01	41.08	40.67	40.70	676,874	-0.29(-0.70%)
Oct 17, 2005	40.97	41.00	40.73	40.99	454,723	+0.19(+0.46%)
Oct 14, 2005	40.73	40.93	40.54	40.80	504,221	+0.33(+0.81%)
Oct 13, 2005	40.37	40.63	40.22	40.48	659,822	+0.09(+0.23%)
Oct 12, 2005	40.71	40.83	40.27	40.38	870,842	-0.33(-0.81%)
Oct 11, 2005	40.92	41.06	40.61	40.71	632,112	-0.10(-0.25%)
Oct 10, 2005	41.19	41.20	40.81	40.81	838,514	-0.24(-0.60%)
Oct 07, 2005	41.13	41.20	40.91	41.06	1,360,972	+0.06(+0.14%)
Oct 06, 2005	41.25	41.34	40.65	41.00	730,399	-0.17(-0.41%)
Oct 05, 2005	41.76	41.84	41.17	41.17	1,005,838	-0.55(-1.32%)
Oct 04, 2005	42.22	42.24	41.72	41.72	407,001	-0.34(-0.80%)

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.

Russell 1000 Growth Ishares ETF (NY: IWF )

Historical Prices

Free News Feed