Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.78	13.15	12.73	12.87	0	-0.14(-1.11%)
Feb 26, 2009	13.39	13.44	12.97	13.02	2,805,808	-0.22(-1.65%)
Feb 25, 2009	13.29	13.51	13.05	13.24	4,534,437	-0.10(-0.73%)
Feb 24, 2009	12.93	13.43	12.87	13.33	4,263,240	+0.48(+3.76%)
Feb 23, 2009	13.46	13.51	12.82	12.85	3,149,617	-0.53(-3.96%)
Feb 20, 2009	13.20	13.51	13.08	13.38	5,240,416	-0.04(-0.28%)
Feb 19, 2009	13.72	13.88	13.39	13.42	2,843,917	-0.17(-1.26%)
Feb 18, 2009	13.82	13.82	13.46	13.59	3,175,089	-0.12(-0.88%)
Feb 17, 2009	13.86	13.93	13.68	13.71	3,224,564	-0.65(-4.53%)
Feb 13, 2009	14.43	14.58	14.31	14.36	3,051,716	-0.06(-0.42%)
Feb 12, 2009	14.04	14.42	13.91	14.42	4,585,418	+0.14(+0.98%)
Feb 11, 2009	14.35	14.48	14.08	14.28	4,093,760	-0.01(-0.07%)
Feb 10, 2009	14.78	14.97	14.19	14.29	4,015,685	-0.60(-4.02%)
Feb 09, 2009	14.87	15.04	14.76	14.89	3,407,192	-0.00(-0.03%)
Feb 06, 2009	14.49	14.95	14.48	14.90	3,194,088	+0.43(+2.99%)
Feb 05, 2009	14.03	14.59	14.00	14.46	3,621,920	+0.31(+2.17%)
Feb 04, 2009	14.19	14.46	14.09	14.16	5,730,458	+0.04(+0.26%)
Feb 03, 2009	13.92	14.22	13.78	14.12	3,800,162	+0.24(+1.74%)
Feb 02, 2009	13.71	13.99	13.64	13.88	4,276,513	-0.01(-0.10%)
Jan 30, 2009	14.37	14.40	13.82	13.89	0	-0.47(-3.30%)
Jan 29, 2009	14.55	14.55	14.22	14.37	4,875,323	-0.35(-2.37%)
Jan 28, 2009	14.47	14.83	14.45	14.71	5,540,746	+0.51(+3.56%)
Jan 27, 2009	14.13	14.32	14.02	14.21	5,229,415	+0.14(+0.99%)
Jan 26, 2009	14.00	14.37	13.89	14.07	4,817,829	+0.09(+0.66%)
Jan 23, 2009	13.56	14.18	13.47	13.98	6,258,776	+0.13(+0.91%)
Jan 22, 2009	13.79	14.11	13.58	13.85	7,394,765	-0.22(-1.55%)
Jan 21, 2009	13.75	14.11	13.50	14.07	6,950,868	+0.54(+3.98%)
Jan 20, 2009	14.22	14.25	13.52	13.53	7,847,454	-0.78(-5.42%)
Jan 16, 2009	14.33	14.42	13.90	14.31	6,661,312	+0.21(+1.48%)
Jan 15, 2009	13.85	14.25	13.51	14.10	4,560,223	+0.25(+1.81%)
Jan 14, 2009	14.11	14.11	13.72	13.85	3,525,510	-0.49(-3.40%)
Jan 13, 2009	14.29	14.50	14.15	14.33	6,138,551	+0.02(+0.16%)
Jan 12, 2009	14.74	14.74	14.21	14.31	3,731,542	-0.44(-2.96%)
Jan 09, 2009	15.13	15.13	14.64	14.75	4,564,933	-0.33(-2.22%)
Jan 08, 2009	14.90	15.11	14.74	15.08	6,216,053	+0.11(+0.74%)
Jan 07, 2009	15.19	15.29	14.88	14.97	2,461,121	-0.51(-3.30%)
Jan 06, 2009	15.35	15.63	15.27	15.48	6,166,167	+0.23(+1.52%)
Jan 05, 2009	15.10	15.38	14.96	15.25	3,962,453	+0.07(+0.46%)
Jan 02, 2009	14.62	15.25	14.50	15.18	0	+0.65(+4.44%)
Jan 01, 2009	14.26	14.68	14.21	14.53	0	+0.00(+0.00%)
Dec 31, 2008	14.26	14.68	14.21	14.53	2,842,091	+0.27(+1.89%)
Dec 30, 2008	13.92	14.27	13.87	14.26	2,646,364	+0.42(+3.02%)
Dec 29, 2008	13.96	14.00	13.63	13.85	4,098,275	-0.14(-1.03%)
Dec 26, 2008	13.94	14.04	13.82	13.99	1,709,419	+0.13(+0.91%)
Dec 24, 2008	13.83	13.90	13.71	13.86	1,492,496	+0.01(+0.07%)
Dec 23, 2008	13.98	14.09	13.72	13.86	5,826,747	-0.11(-0.80%)
Dec 22, 2008	14.29	14.34	13.65	13.97	4,192,282	-0.40(-2.81%)
Dec 19, 2008	14.36	14.54	14.18	14.37	5,025,272	+0.11(+0.78%)
Dec 18, 2008	14.63	14.65	14.04	14.26	3,001,729	-0.33(-2.26%)
Dec 17, 2008	14.37	14.78	14.22	14.59	3,196,352	+0.04(+0.29%)
Dec 16, 2008	13.96	14.55	13.90	14.55	5,877,082	+0.84(+6.12%)
Dec 15, 2008	14.08	14.12	13.51	13.71	4,198,483	-0.19(-1.40%)
Dec 12, 2008	13.51	14.02	13.31	13.90	5,104,147	+0.13(+0.94%)
Dec 11, 2008	14.18	14.43	13.63	13.77	5,881,715	-0.55(-3.82%)
Dec 10, 2008	14.05	14.44	14.03	14.32	3,114,962	+0.32(+2.29%)
Dec 09, 2008	14.11	14.46	13.86	14.00	5,069,392	-0.57(-3.95%)
Dec 08, 2008	13.85	14.57	13.85	14.57	4,026,665	+0.94(+6.90%)
Dec 05, 2008	12.91	13.63	12.55	13.63	6,568,225	+0.48(+3.63%)
Dec 04, 2008	13.39	13.68	12.83	13.16	3,551,013	-0.80(-5.75%)
Dec 03, 2008	13.13	13.96	12.85	13.96	4,676,022	+0.60(+4.51%)
Dec 02, 2008	12.89	13.35	12.76	13.35	5,061,602	+0.53(+4.16%)

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.