Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.55	19.62	19.04	19.04	3,168,679	-0.54(-2.76%)
Oct 29, 2009	19.32	19.65	19.32	19.58	2,216,303	+0.38(+1.97%)
Oct 28, 2009	19.75	19.77	19.17	19.20	2,417,463	-0.60(-3.04%)
Oct 27, 2009	20.10	20.15	19.77	19.81	2,513,882	-0.25(-1.26%)
Oct 26, 2009	20.25	20.53	20.01	20.06	3,869,645	-0.17(-0.86%)
Oct 23, 2009	20.30	20.33	20.19	20.23	1,646,630	-0.31(-1.49%)
Oct 22, 2009	20.31	20.57	20.09	20.54	1,591,200	+0.25(+1.22%)
Oct 21, 2009	20.44	20.69	20.29	20.29	1,536,649	-0.18(-0.87%)
Oct 20, 2009	20.35	20.49	20.35	20.47	1,372,547	-0.16(-0.77%)
Oct 19, 2009	20.46	20.72	20.40	20.63	1,290,581	+0.20(+0.96%)
Oct 16, 2009	20.44	20.51	20.28	20.43	2,408,605	-0.12(-0.59%)
Oct 15, 2009	20.42	20.59	20.41	20.55	1,769,770	+0.01(+0.07%)
Oct 14, 2009	20.46	20.55	20.32	20.54	2,658,374	+0.35(+1.73%)
Oct 13, 2009	20.16	20.24	20.05	20.19	4,254,802	-0.05(-0.22%)
Oct 12, 2009	20.34	20.35	20.14	20.23	704,463	+0.07(+0.36%)
Oct 09, 2009	19.98	20.16	19.91	20.16	1,223,271	+0.19(+0.96%)
Oct 08, 2009	19.92	20.07	19.82	19.97	1,333,735	+0.22(+1.11%)
Oct 07, 2009	19.72	19.79	19.66	19.75	1,301,619	+0.01(+0.07%)
Oct 06, 2009	19.66	19.88	19.60	19.74	4,036,331	+0.28(+1.46%)
Oct 05, 2009	19.15	19.49	19.14	19.45	1,446,399	+0.37(+1.93%)
Oct 02, 2009	19.10	19.26	19.03	19.08	1,670,265	-0.16(-0.82%)
Oct 01, 2009	19.76	19.83	19.24	19.24	1,150,879	-0.59(-2.99%)
Sep 30, 2009	19.99	20.03	19.59	19.83	3,210,212	-0.06(-0.30%)
Sep 29, 2009	19.90	20.05	19.82	19.89	1,124,767	+0.04(+0.21%)
Sep 28, 2009	19.62	19.93	19.57	19.85	728,323	+0.35(+1.82%)
Sep 25, 2009	19.54	19.65	19.42	19.50	673,684	-0.13(-0.64%)
Sep 24, 2009	19.99	20.00	19.52	19.62	936,636	-0.32(-1.59%)
Sep 23, 2009	20.21	20.28	19.92	19.94	940,824	-0.18(-0.88%)
Sep 22, 2009	20.12	20.19	20.04	20.12	753,300	+0.06(+0.29%)
Sep 21, 2009	19.84	20.11	19.82	20.06	752,547	+0.05(+0.26%)
Sep 18, 2009	20.12	20.13	19.93	20.01	951,727	-0.01(-0.05%)
Sep 17, 2009	20.03	20.24	19.93	20.02	1,130,486	+0.15(+0.77%)
Sep 16, 2009	19.83	20.09	19.77	19.87	1,336,621	+0.08(+0.40%)
Sep 15, 2009	19.69	19.85	19.59	19.79	2,466,434	+0.12(+0.59%)
Sep 14, 2009	19.38	19.69	19.34	19.67	1,022,659	+0.21(+1.08%)
Sep 11, 2009	19.55	19.65	19.41	19.46	1,142,522	-0.04(-0.22%)
Sep 10, 2009	19.29	19.53	19.18	19.50	1,517,160	+0.19(+0.99%)
Sep 09, 2009	19.04	19.35	19.02	19.31	1,790,546	+0.22(+1.17%)
Sep 08, 2009	19.01	19.09	18.94	19.09	1,048,167	+0.21(+1.14%)
Sep 04, 2009	18.59	18.87	18.52	18.87	1,610,493	+0.30(+1.63%)
Sep 03, 2009	18.43	18.59	18.28	18.57	1,188,365	+0.20(+1.06%)
Sep 02, 2009	18.35	18.45	18.27	18.37	1,055,038	-0.04(-0.20%)
Sep 01, 2009	18.70	19.04	18.39	18.41	1,773,440	-0.40(-2.13%)
Aug 31, 2009	18.87	18.90	18.70	18.81	996,096	-0.22(-1.17%)
Aug 28, 2009	19.27	19.28	18.91	19.04	965,532	+0.02(+0.10%)
Aug 27, 2009	18.96	19.07	18.67	19.02	985,834	+0.06(+0.30%)
Aug 26, 2009	18.93	19.06	18.84	18.96	1,137,683	+0.02(+0.12%)
Aug 25, 2009	18.96	19.12	18.90	18.94	1,630,468	+0.05(+0.27%)
Aug 24, 2009	19.00	19.09	18.83	18.89	1,398,293	-0.05(-0.27%)
Aug 21, 2009	18.78	18.96	18.68	18.94	2,326,360	+0.35(+1.88%)
Aug 20, 2009	18.41	18.64	18.35	18.59	756,069	+0.15(+0.81%)
Aug 19, 2009	18.29	18.47	18.03	18.44	2,034,031	+0.15(+0.84%)
Aug 18, 2009	18.15	18.33	18.10	18.29	720,660	+0.19(+1.03%)
Aug 17, 2009	18.26	18.26	18.06	18.10	1,357,368	-0.44(-2.39%)
Aug 14, 2009	18.84	18.84	18.43	18.54	1,331,659	-0.27(-1.41%)
Aug 13, 2009	18.82	18.82	18.56	18.81	1,529,189	+0.12(+0.62%)
Aug 12, 2009	18.44	18.99	18.44	18.69	1,948,283	+0.24(+1.31%)
Aug 11, 2009	18.58	18.60	18.39	18.45	2,068,862	-0.20(-1.07%)
Aug 10, 2009	18.67	18.73	18.53	18.65	1,294,968	-0.08(-0.42%)
Aug 07, 2009	18.64	18.82	18.49	18.73	1,830,988	+0.33(+1.77%)
Aug 06, 2009	18.63	18.67	18.31	18.40	1,587,156	-0.14(-0.75%)
Aug 05, 2009	18.66	18.70	18.38	18.54	1,249,698	-0.04(-0.20%)
Aug 04, 2009	18.50	18.73	18.49	18.58	1,490,601	+0.00(+0.00%)

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.