IWZ: Historical Prices for ISHARE RUS 3000 GROW

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.62	39.89	39.56	39.64	112,900	39.64
20-Nov-09	39.15	39.26	39.03	39.23	80,200	39.23
19-Nov-09	39.59	39.59	39.09	39.32	230,700	39.32
18-Nov-09	39.96	39.96	39.63	39.86	31,800	39.86
17-Nov-09	39.75	39.95	39.64	39.94	27,700	39.94
16-Nov-09	39.59	39.99	39.59	39.89	49,300	39.89
13-Nov-09	39.20	39.43	39.07	39.32	35,300	39.32
12-Nov-09	39.40	39.52	38.98	39.06	54,600	39.06
11-Nov-09	39.45	39.60	39.20	39.37	49,700	39.37
10-Nov-09	39.10	39.29	39.04	39.16	48,400	39.16
9-Nov-09	38.67	39.13	38.64	39.13	573,700	39.13
6-Nov-09	38.25	38.41	38.16	38.39	21,500	38.39
5-Nov-09	37.80	38.29	37.80	38.29	22,900	38.29
4-Nov-09	37.72	37.93	37.49	37.49	44,300	37.49
3-Nov-09	37.11	37.40	37.09	37.40	53,400	37.40
2-Nov-09	37.15	37.56	36.90	37.35	29,700	37.35
30-Oct-09	37.91	37.96	37.00	37.07	64,800	37.07
29-Oct-09	37.60	38.00	37.50	37.96	79,600	37.96
28-Oct-09	37.96	38.00	37.27	37.29	86,400	37.29
27-Oct-09	38.31	38.43	38.00	38.06	93,800	38.06
26-Oct-09	38.63	39.06	38.24	38.36	59,700	38.36
23-Oct-09	39.15	39.15	38.54	38.62	25,500	38.62
22-Oct-09	38.55	38.96	38.44	38.96	20,900	38.96
21-Oct-09	38.88	39.27	38.60	38.60	77,900	38.60
20-Oct-09	39.15	39.15	38.72	38.93	31,700	38.93
19-Oct-09	38.89	39.22	38.86	39.18	18,000	39.18
16-Oct-09	38.74	38.89	38.59	38.78	53,500	38.78
15-Oct-09	38.74	39.02	38.74	39.02	22,400	39.02
14-Oct-09	38.64	38.90	38.61	38.90	27,500	38.90
13-Oct-09	38.31	38.40	38.15	38.29	9,900	38.29
12-Oct-09	38.48	38.58	38.25	38.36	15,200	38.36
9-Oct-09	37.98	38.30	37.92	38.27	690,600	38.27
8-Oct-09	37.95	38.21	37.91	37.99	37,800	37.99
7-Oct-09	37.64	37.76	37.56	37.76	24,500	37.76
6-Oct-09	37.33	37.77	37.33	37.61	14,900	37.61
5-Oct-09	36.78	37.14	36.68	37.11	69,300	37.11
2-Oct-09	36.51	36.87	36.51	36.70	45,000	36.70
1-Oct-09	37.60	37.60	36.85	36.85	37,100	36.85
30-Sep-09	37.89	38.00	37.34	37.72	57,400	37.72
29-Sep-09	37.88	38.09	37.72	37.78	96,300	37.78
28-Sep-09	37.38	37.98	37.38	37.83	67,000	37.83
25-Sep-09	37.42	37.53	37.21	37.26	52,100	37.26
24-Sep-09	37.89	37.93	37.35	37.50	48,500	37.50
23-Sep-09	38.15	38.37	37.75	37.78	21,200	37.78
22-Sep-09	38.10	38.18	37.95	38.10	15,300	38.10
22-Sep-09	$ 0.115 Dividend
21-Sep-09	37.81	38.17	37.78	38.09	19,700	37.98
18-Sep-09	38.20	38.21	38.01	38.13	16,000	38.01
17-Sep-09	37.93	38.21	37.91	37.98	30,300	37.87
16-Sep-09	37.63	38.03	37.58	38.02	39,000	37.91
15-Sep-09	37.46	37.67	37.36	37.59	22,900	37.48
14-Sep-09	37.06	37.50	37.06	37.50	27,200	37.39
11-Sep-09	37.41	37.46	37.20	37.33	34,000	37.22
10-Sep-09	37.01	37.36	36.91	37.36	23,300	37.25
9-Sep-09	36.69	37.06	36.67	36.98	10,800	36.87
8-Sep-09	36.66	36.72	36.52	36.72	37,800	36.61
4-Sep-09	35.95	36.40	35.87	36.40	64,400	36.29
3-Sep-09	35.88	35.95	35.56	35.93	59,700	35.82
2-Sep-09	35.51	35.77	35.49	35.64	71,800	35.53
1-Sep-09	36.14	36.57	35.62	35.66	67,900	35.55
31-Aug-09	36.34	36.34	36.11	36.33	56,600	36.22
28-Aug-09	36.93	36.94	36.39	36.59	24,500	36.48
27-Aug-09	36.54	36.72	36.14	36.66	48,000	36.55
26-Aug-09	36.47	36.75	36.42	36.59	42,100	36.48
25-Aug-09	36.63	36.85	36.54	36.55	59,800	36.44
24-Aug-09	36.57	36.79	36.40	36.48	72,400	36.37
21-Aug-09	36.20	36.57	36.15	36.50	15,000	36.39
* 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