IWZ Historical Prices | iShares Russell 3000 Growth Stock

Dow

0.73% Nasdaq

0.83%

iShares Russell 3000 Growth Index (IWZ)

-NYSEArca

60.91 Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	61.00	61.16	60.70	60.91	14,600	60.91
Jun 14, 2013	60.83	60.91	60.45	60.53	4,800	60.53
Jun 13, 2013	60.02	60.85	59.83	60.82	15,900	60.82
Jun 12, 2013	60.78	60.78	59.95	60.00	17,600	60.00
Jun 11, 2013	60.59	60.94	60.28	60.53	18,500	60.53
Jun 10, 2013	61.31	61.31	60.97	61.04	14,000	61.04
Jun 7, 2013	60.66	61.11	60.54	61.10	14,800	61.10
Jun 6, 2013	59.83	60.28	59.55	60.27	10,400	60.27
Jun 5, 2013	60.51	60.51	59.74	59.79	10,200	59.79
Jun 4, 2013	61.09	61.21	60.43	60.63	16,800	60.63
Jun 3, 2013	60.88	60.98	60.53	60.98	19,300	60.98
May 31, 2013	61.32	61.64	60.70	60.70	16,500	60.70
May 30, 2013	61.33	61.72	61.33	61.48	20,000	61.48
May 29, 2013	61.57	61.57	61.00	61.31	9,600	61.31
May 28, 2013	62.09	62.36	61.72	61.82	18,900	61.82
May 24, 2013	61.16	61.36	60.92	61.34	40,700	61.34
May 23, 2013	60.99	61.57	60.99	61.43	23,900	61.43
May 22, 2013	62.24	62.72	61.41	61.56	10,800	61.56
May 21, 2013	62.24	62.37	62.00	62.20	18,900	62.20
May 20, 2013	62.17	62.36	62.11	62.14	11,800	62.14
May 17, 2013	61.88	62.18	61.85	62.14	3,500	62.14
May 16, 2013	61.85	61.90	61.56	61.66	5,300	61.66
May 15, 2013	61.66	62.01	61.65	61.93	12,400	61.93
May 14, 2013	61.19	61.71	61.19	61.71	23,900	61.71
May 13, 2013	61.06	61.23	60.93	61.12	11,000	61.12
May 10, 2013	60.83	61.07	60.80	61.07	97,900	61.07
May 9, 2013	60.82	61.06	60.73	60.76	11,000	60.76
May 8, 2013	60.78	60.84	60.68	60.84	5,200	60.84
May 7, 2013	60.50	60.61	60.45	60.59	2,100	60.59
May 6, 2013	60.32	60.42	60.24	60.31	89,600	60.31
May 3, 2013	60.03	60.40	60.03	60.22	13,300	60.22
May 2, 2013	59.08	59.63	59.08	59.57	21,800	59.57
May 1, 2013	59.20	59.34	58.92	58.95	20,500	58.95
Apr 30, 2013	59.15	59.51	59.09	59.49	6,300	59.49
Apr 29, 2013	58.91	59.33	58.91	59.23	10,200	59.23
Apr 26, 2013	58.91	58.91	58.62	58.89	7,000	58.89
Apr 25, 2013	58.85	59.13	58.85	58.98	77,800	58.98
Apr 24, 2013	58.58	58.71	58.49	58.62	12,500	58.62
Apr 23, 2013	58.48	58.66	58.15	58.61	14,500	58.61
Apr 22, 2013	57.81	58.17	57.54	58.11	11,600	58.11
Apr 19, 2013	57.27	57.72	57.26	57.72	13,500	57.72
Apr 18, 2013	57.75	57.75	57.00	57.20	18,600	57.20
Apr 17, 2013	58.06	58.06	57.37	57.62	17,000	57.62
Apr 16, 2013	57.98	58.51	57.94	58.51	8,800	58.51
Apr 15, 2013	58.72	58.72	57.55	57.55	14,200	57.55
Apr 12, 2013	58.92	59.00	58.70	58.94	15,000	58.94
Apr 11, 2013	58.84	59.24	58.84	59.06	16,100	59.06
Apr 10, 2013	58.24	58.93	58.24	58.93	18,100	58.93
Apr 9, 2013	57.99	58.21	57.89	58.21	28,400	58.21
Apr 8, 2013	57.58	57.91	57.49	57.91	28,100	57.91
Apr 5, 2013	57.22	57.52	57.03	57.52	17,500	57.52
Apr 4, 2013	57.72	57.86	57.62	57.86	14,300	57.86
Apr 3, 2013	58.35	58.36	57.52	57.70	14,100	57.70
Apr 2, 2013	58.16	58.43	58.13	58.15	14,500	58.15
Apr 1, 2013	58.40	58.41	57.88	57.98	10,500	57.98
Mar 28, 2013	58.20	58.46	58.12	58.35	14,900	58.35
Mar 27, 2013	57.77	58.15	57.73	58.11	9,500	58.11
Mar 26, 2013	57.87	58.13	57.87	58.09	33,500	58.09
Mar 25, 2013	58.03	58.07	57.63	57.64	10,600	57.64
Mar 22, 2013	57.79	58.07	57.79	58.07	11,400	58.07
Mar 21, 2013	57.73	57.83	57.53	57.63	29,200	57.63
Mar 20, 2013	57.93	58.15	57.90	58.06	19,800	58.06
Mar 19, 2013	57.90	57.94	57.26	57.67	42,300	57.67
Mar 18, 2013	57.58	57.99	57.57	57.77	35,600	57.77
Mar 15, 2013	58.14	58.14	57.96	58.03	54,300	58.03
Mar 14, 2013	58.02	58.17	58.01	58.14	6,300	58.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWZ

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 3000 Growth Index (IWZ)