Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	34.17	34.25	33.87	34.07	84,954	+0.28(+0.82%)
Feb 27, 2003	33.95	34.20	33.70	33.79	133,979	+0.19(+0.56%)
Feb 26, 2003	33.64	33.99	33.38	33.60	187,705	-0.43(-1.26%)
Feb 25, 2003	33.41	34.03	33.24	34.03	167,222	+0.26(+0.77%)
Feb 24, 2003	34.35	34.35	33.59	33.77	143,045	-0.37(-1.07%)
Feb 21, 2003	33.83	34.43	33.73	34.14	100,288	+0.38(+1.11%)
Feb 20, 2003	33.99	33.99	33.60	33.76	327,728	-0.01(-0.03%)
Feb 19, 2003	34.17	34.20	33.56	33.77	366,791	-0.55(-1.61%)
Feb 18, 2003	33.91	34.38	33.87	34.33	480,175	+0.71(+2.10%)
Feb 14, 2003	33.41	33.76	33.02	33.62	662,732	+0.43(+1.29%)
Feb 13, 2003	33.15	33.36	32.79	33.19	460,140	-0.05(-0.16%)
Feb 12, 2003	33.64	33.94	33.24	33.24	334,108	-0.40(-1.19%)
Feb 11, 2003	33.86	34.08	33.46	33.65	287,881	-0.29(-0.87%)
Feb 10, 2003	33.57	33.94	33.19	33.94	604,193	+0.38(+1.14%)
Feb 07, 2003	34.40	34.43	33.56	33.56	253,407	-0.40(-1.18%)
Feb 06, 2003	34.35	34.49	33.91	33.96	494,726	-0.22(-0.65%)
Feb 05, 2003	34.53	34.83	34.04	34.18	250,273	-0.35(-1.01%)
Feb 04, 2003	34.22	34.53	33.99	34.53	530,432	-0.09(-0.26%)
Feb 03, 2003	34.75	35.11	34.58	34.62	172,035	-0.30(-0.87%)
Jan 31, 2003	34.49	35.01	34.26	34.92	470,326	+0.35(+1.01%)
Jan 30, 2003	35.33	35.33	34.41	34.58	382,461	-0.53(-1.50%)
Jan 29, 2003	34.84	35.37	34.31	35.10	68,276	+0.01(+0.03%)
Jan 28, 2003	34.62	35.15	34.27	35.09	225,984	+0.55(+1.58%)
Jan 27, 2003	34.84	35.25	34.41	34.55	462,267	-0.68(-1.93%)
Jan 24, 2003	35.87	35.87	35.07	35.23	702,243	-0.70(-1.94%)
Jan 23, 2003	36.18	36.26	35.65	35.92	552,929	+0.14(+0.40%)
Jan 22, 2003	36.41	36.17	35.60	35.78	267,846	-0.31(-0.87%)
Jan 21, 2003	36.41	36.54	35.83	36.09	215,575	-0.44(-1.20%)
Jan 17, 2003	36.67	36.99	36.23	36.53	433,949	-0.80(-2.15%)
Jan 16, 2003	37.43	37.61	37.11	37.34	381,790	+0.04(+0.12%)
Jan 15, 2003	37.52	37.52	36.99	37.29	452,641	-0.32(-0.86%)
Jan 14, 2003	37.21	37.66	37.17	37.61	309,372	+0.23(+0.62%)
Jan 13, 2003	37.84	37.93	37.08	37.38	284,523	-0.09(-0.24%)
Jan 10, 2003	36.90	37.70	36.85	37.47	212,217	+0.21(+0.58%)
Jan 09, 2003	36.63	37.48	36.63	37.26	271,763	+0.66(+1.81%)
Jan 08, 2003	36.99	36.99	36.42	36.59	948,823	-0.31(-0.85%)
Jan 07, 2003	37.18	37.48	36.63	36.91	442,567	-0.22(-0.60%)
Jan 06, 2003	36.85	37.52	36.85	37.13	563,898	+0.28(+0.75%)
Jan 03, 2003	36.90	37.02	36.50	36.85	333,213	+0.04(+0.12%)
Jan 02, 2003	36.06	36.85	35.75	36.81	606,543	+1.21(+3.39%)
Dec 31, 2002	35.78	36.35	35.51	35.60	753,394	-0.04(-0.13%)
Dec 30, 2002	35.92	36.09	35.43	35.65	489,242	-0.48(-1.34%)
Dec 27, 2002	36.27	36.49	35.87	36.13	271,763	-0.45(-1.22%)
Dec 26, 2002	36.45	36.98	36.23	36.58	268,965	+0.14(+0.39%)
Dec 24, 2002	36.63	36.71	36.24	36.43	96,706	-0.03(-0.07%)
Dec 23, 2002	36.05	36.61	36.05	36.46	655,233	+0.11(+0.29%)
Dec 20, 2002	36.00	36.35	35.79	36.35	423,987	+0.75(+2.11%)
Dec 19, 2002	36.09	36.63	35.43	35.60	548,116	-0.27(-0.75%)
Dec 18, 2002	36.36	36.45	35.75	35.87	627,698	-0.67(-1.83%)
Dec 17, 2002	36.94	37.26	36.45	36.54	803,539	-0.45(-1.21%)
Dec 16, 2002	36.59	37.12	36.42	36.99	306,350	+0.63(+1.72%)
Dec 13, 2002	36.81	36.98	36.36	36.36	423,427	-1.07(-2.86%)
Dec 12, 2002	37.43	37.51	37.08	37.43	269,637	+0.36(+0.96%)
Dec 11, 2002	36.81	37.51	36.81	37.08	550,803	+0.04(+0.12%)
Dec 10, 2002	37.51	37.51	36.54	37.03	485,324	+0.76(+2.09%)
Dec 09, 2002	37.17	37.43	36.27	36.27	426,114	-1.32(-3.52%)
Dec 06, 2002	36.81	37.83	36.81	37.60	595,798	+0.29(+0.79%)
Dec 05, 2002	37.79	37.84	37.18	37.30	477,489	-0.39(-1.04%)
Dec 04, 2002	37.30	38.02	37.03	37.69	821,895	-0.23(-0.61%)
Dec 03, 2002	38.64	38.64	37.88	37.93	511,180	-0.77(-1.99%)

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.