IWF: Historical Prices for ISHARE RUS 1000 GROW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	49.09	49.28	48.99	49.19	1,568,300	49.19
24-Nov-09	49.10	49.10	48.66	49.00	2,512,500	49.00
23-Nov-09	49.00	49.27	48.85	49.01	4,076,200	49.01
20-Nov-09	48.30	48.53	48.23	48.46	1,907,000	48.46
19-Nov-09	48.82	48.85	48.24	48.59	4,061,400	48.59
18-Nov-09	49.21	49.25	48.88	49.16	3,024,900	49.16
17-Nov-09	49.04	49.31	48.90	49.30	2,619,900	49.30
16-Nov-09	48.88	49.36	48.77	49.21	3,095,400	49.21
13-Nov-09	48.36	48.70	48.15	48.61	3,426,200	48.61
12-Nov-09	48.52	48.82	48.13	48.25	4,478,400	48.25
11-Nov-09	48.69	48.88	48.40	48.64	2,483,700	48.64
10-Nov-09	48.28	48.53	48.19	48.37	2,282,900	48.37
9-Nov-09	47.65	48.36	47.64	48.35	3,829,300	48.35
6-Nov-09	46.99	47.50	46.92	47.34	1,825,400	47.34
5-Nov-09	46.70	47.29	46.63	47.29	2,401,000	47.29
4-Nov-09	46.37	46.88	46.24	46.35	4,005,800	46.35
3-Nov-09	45.78	46.16	45.71	46.10	2,807,800	46.10
2-Nov-09	45.90	46.42	45.56	46.02	3,092,800	46.02
30-Oct-09	46.75	46.88	45.66	45.72	3,706,000	45.72
29-Oct-09	46.31	46.89	46.24	46.78	2,907,700	46.78
28-Oct-09	46.76	46.92	46.00	46.05	2,864,300	46.05
27-Oct-09	47.17	47.35	46.77	46.85	2,133,400	46.85
26-Oct-09	47.52	48.08	47.06	47.22	2,511,600	47.22
23-Oct-09	48.18	48.20	47.39	47.51	2,801,500	47.51
22-Oct-09	47.40	48.04	47.17	47.93	3,085,300	47.93
21-Oct-09	47.81	48.29	47.46	47.48	2,172,600	47.48
20-Oct-09	48.15	48.16	47.60	47.83	2,326,000	47.83
19-Oct-09	47.76	48.23	47.64	48.12	1,864,400	48.12
16-Oct-09	47.53	47.83	47.42	47.76	1,976,000	47.76
15-Oct-09	47.60	47.96	47.53	47.94	2,076,200	47.94
14-Oct-09	47.49	47.83	47.37	47.79	2,120,900	47.79
13-Oct-09	47.00	47.20	46.84	47.09	1,835,000	47.09
12-Oct-09	47.28	47.40	46.96	47.16	1,300,200	47.16
9-Oct-09	46.63	47.08	46.58	47.08	1,663,300	47.08
8-Oct-09	46.65	46.94	46.51	46.75	2,200,200	46.75
7-Oct-09	46.10	46.39	46.10	46.37	1,828,300	46.37
6-Oct-09	45.89	46.46	45.80	46.21	5,873,600	46.21
5-Oct-09	45.29	45.71	45.09	45.57	2,641,100	45.57
2-Oct-09	44.93	45.35	44.87	45.18	5,171,300	45.18
1-Oct-09	46.24	46.24	45.26	45.31	2,084,700	45.31
30-Sep-09	46.51	46.64	45.78	46.31	2,648,900	46.31
29-Sep-09	46.58	46.75	46.28	46.42	2,262,600	46.42
28-Sep-09	46.00	46.65	45.89	46.37	2,492,200	46.37
25-Sep-09	45.90	46.12	45.64	45.81	2,026,100	45.81
24-Sep-09	46.51	46.60	45.83	46.05	2,358,100	46.05
23-Sep-09	46.76	47.10	46.32	46.35	2,342,800	46.35
22-Sep-09	46.80	46.84	46.54	46.71	2,042,400	46.71
22-Sep-09	$ 0.156 Dividend
21-Sep-09	46.40	46.83	46.39	46.77	2,429,300	46.61
18-Sep-09	46.85	46.92	46.63	46.80	2,641,800	46.64
17-Sep-09	46.59	46.99	46.49	46.72	3,221,500	46.56
16-Sep-09	46.20	46.74	46.12	46.74	2,342,200	46.58
15-Sep-09	46.13	46.28	45.82	46.12	3,240,200	45.97
14-Sep-09	45.53	46.09	45.53	46.07	2,737,800	45.92
11-Sep-09	45.96	46.05	45.67	45.94	2,012,900	45.79
10-Sep-09	45.41	45.89	45.30	45.86	1,806,100	45.71
9-Sep-09	45.23	45.59	45.04	45.48	2,268,700	45.33
8-Sep-09	45.12	45.17	44.89	45.11	3,236,200	44.96
4-Sep-09	44.24	44.81	44.14	44.81	2,073,300	44.66
3-Sep-09	44.01	44.23	43.71	44.19	2,512,700	44.04
2-Sep-09	43.78	44.06	43.69	43.88	2,112,100	43.73
1-Sep-09	44.44	45.04	43.82	43.86	2,489,700	43.71
31-Aug-09	44.62	44.74	44.39	44.66	2,297,700	44.51
28-Aug-09	45.43	45.48	44.75	45.00	1,430,100	44.85
27-Aug-09	44.99	45.15	44.44	45.05	2,628,100	44.90
26-Aug-09	44.84	45.18	44.77	44.94	2,167,200	44.79
25-Aug-09	45.07	45.31	44.87	45.02	2,852,900	44.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions