Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.68	42.16	41.56	42.16	954,979	+0.88(+2.14%)
May 29, 2003	41.32	41.60	40.92	41.28	289,001	+0.21(+0.50%)
May 28, 2003	41.05	41.18	40.70	41.07	338,697	+0.41(+1.01%)
May 27, 2003	39.65	40.74	39.44	40.66	325,042	+0.99(+2.50%)
May 23, 2003	39.40	39.75	39.14	39.67	878,643	+0.48(+1.23%)
May 22, 2003	38.77	39.48	38.77	39.19	399,363	+0.28(+0.71%)
May 21, 2003	38.61	38.94	38.39	38.91	150,320	+0.21(+0.55%)
May 20, 2003	38.64	38.89	38.25	38.69	356,158	+0.01(+0.02%)
May 19, 2003	39.32	39.49	38.63	38.69	238,185	-0.85(-2.15%)
May 16, 2003	40.07	40.08	39.49	39.53	717,577	-0.63(-1.56%)
May 15, 2003	40.03	40.20	39.86	40.16	746,791	+0.33(+0.83%)
May 14, 2003	39.98	39.98	39.54	39.83	373,843	+0.12(+0.29%)
May 13, 2003	39.67	39.95	39.34	39.71	256,765	+0.04(+0.11%)
May 12, 2003	39.13	39.72	39.08	39.67	431,039	+0.56(+1.44%)
May 09, 2003	38.85	39.18	38.72	39.11	286,874	+0.54(+1.39%)
May 08, 2003	38.64	38.85	38.37	38.57	220,052	-0.29(-0.74%)
May 07, 2003	38.95	39.18	38.77	38.85	213,560	-0.21(-0.55%)
May 06, 2003	38.91	39.36	38.91	39.07	472,117	+0.12(+0.30%)
May 05, 2003	38.66	39.08	38.66	38.95	424,099	+0.29(+0.76%)
May 02, 2003	37.84	38.72	37.79	38.66	379,439	+0.87(+2.29%)
May 01, 2003	37.79	37.96	37.26	37.79	1,111,120	+0.11(+0.28%)
Apr 30, 2003	37.48	37.93	37.28	37.68	132,188	+0.21(+0.57%)
Apr 29, 2003	37.37	37.76	37.29	37.47	689,483	+0.21(+0.58%)
Apr 28, 2003	36.81	37.30	36.77	37.26	241,654	+0.46(+1.26%)
Apr 25, 2003	36.90	37.07	36.51	36.79	53,054	-0.26(-0.70%)
Apr 24, 2003	37.26	37.42	36.99	37.05	246,803	-0.38(-1.03%)
Apr 23, 2003	37.08	37.49	36.92	37.43	100,288	+0.47(+1.28%)
Apr 22, 2003	36.23	37.08	36.09	36.96	432,270	+0.66(+1.82%)
Apr 21, 2003	36.36	36.54	36.13	36.30	310,267	+0.13(+0.35%)
Apr 17, 2003	35.83	36.27	35.47	36.17	218,149	+0.45(+1.25%)
Apr 16, 2003	36.05	36.17	35.34	35.73	232,700	-0.27(-0.74%)
Apr 15, 2003	35.30	36.00	35.17	36.00	598,149	+0.48(+1.36%)
Apr 14, 2003	35.07	35.65	35.02	35.51	37,384	+0.58(+1.66%)
Apr 11, 2003	35.20	35.55	34.85	34.93	218,149	-0.05(-0.15%)
Apr 10, 2003	35.16	35.24	34.85	34.99	54,173	-0.03(-0.08%)
Apr 09, 2003	35.47	35.78	34.80	35.01	175,057	-0.24(-0.68%)
Apr 08, 2003	35.60	35.64	35.12	35.25	125,696	-0.21(-0.60%)
Apr 07, 2003	36.23	36.41	35.47	35.47	399,698	+0.00(+0.00%)
Apr 04, 2003	35.83	35.85	35.29	35.47	94,915	-0.01(-0.03%)
Apr 03, 2003	35.87	35.91	34.73	35.48	789,995	-0.25(-0.70%)
Apr 02, 2003	35.38	35.91	35.22	35.73	298,067	+0.93(+2.67%)
Apr 01, 2003	34.44	34.89	34.32	34.80	467,975	+0.63(+1.83%)
Mar 31, 2003	34.57	34.80	34.15	34.17	671,015	-0.63(-1.82%)
Mar 28, 2003	35.02	35.32	34.81	34.81	918,154	-0.26(-0.74%)
Mar 27, 2003	34.55	35.20	34.48	35.07	267,062	+0.14(+0.41%)
Mar 26, 2003	35.10	35.29	34.67	34.92	184,011	-0.35(-0.99%)
Mar 25, 2003	34.62	35.37	34.62	35.27	237,737	+0.39(+1.13%)
Mar 24, 2003	35.11	35.11	34.49	34.88	322,243	-0.80(-2.25%)
Mar 21, 2003	35.42	35.73	35.08	35.68	810,366	+0.74(+2.12%)
Mar 20, 2003	34.71	35.19	34.14	34.94	391,751	+0.27(+0.77%)
Mar 19, 2003	34.89	34.89	34.42	34.67	389,961	-0.17(-0.49%)
Mar 18, 2003	34.75	34.92	34.27	34.84	248,258	+0.30(+0.88%)
Mar 17, 2003	33.36	34.69	33.15	34.54	384,140	+0.99(+2.96%)
Mar 14, 2003	33.82	33.91	33.38	33.55	328,847	+0.00(+0.00%)
Mar 13, 2003	33.01	33.66	32.62	33.55	370,373	+1.06(+3.27%)
Mar 12, 2003	32.37	32.59	32.14	32.48	452,977	+0.07(+0.22%)
Mar 11, 2003	32.79	32.96	32.37	32.41	632,623	-0.21(-0.63%)
Mar 10, 2003	33.01	33.19	32.57	32.62	70,963	-0.71(-2.12%)
Mar 07, 2003	32.79	33.18	32.75	33.32	329,855	+0.26(+0.78%)
Mar 06, 2003	33.32	34.04	33.02	33.07	394,997	-0.44(-1.31%)
Mar 05, 2003	33.37	33.63	33.15	33.50	249,266	+0.10(+0.29%)
Mar 04, 2003	33.64	33.85	33.38	33.41	112,152	-0.40(-1.19%)
Mar 03, 2003	34.08	34.35	33.64	33.81	322,132	-0.26(-0.76%)
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%)
Dec 02, 2002	39.31	39.53	38.54	38.69	595,910	+0.37(+0.96%)
Nov 29, 2002	39.27	39.31	38.33	38.33	123,457	-0.67(-1.72%)
Nov 27, 2002	38.42	39.12	38.24	39.00	843,497	+1.16(+3.07%)
Nov 26, 2002	38.33	38.63	37.75	37.84	531,103	-0.49(-1.28%)
Nov 25, 2002	38.33	38.77	37.85	38.33	2,396,066	+0.36(+0.94%)
Nov 22, 2002	37.70	38.42	37.61	37.97	1,326,807	+0.18(+0.47%)
Nov 21, 2002	37.30	38.06	37.28	37.79	615,722	+0.89(+2.42%)
Nov 20, 2002	35.79	36.99	35.79	36.90	412,906	+0.89(+2.48%)
Nov 19, 2002	36.09	36.45	35.75	36.00	97,714	-0.23(-0.64%)
Nov 18, 2002	36.99	36.99	35.94	36.24	240,759	-0.47(-1.29%)
Nov 15, 2002	36.09	36.76	36.06	36.71	261,130	+0.30(+0.83%)
Nov 14, 2002	36.09	36.72	36.00	36.41	309,931	+0.93(+2.62%)
Nov 13, 2002	35.02	35.96	34.99	35.48	321,236	+0.10(+0.28%)
Nov 12, 2002	35.06	35.78	34.84	35.38	424,323	+0.54(+1.54%)
Nov 11, 2002	35.56	35.59	34.66	34.84	293,254	-1.07(-2.99%)
Nov 08, 2002	36.23	36.45	35.60	35.92	261,802	-0.36(-0.99%)
Nov 07, 2002	36.72	36.98	36.05	36.27	270,308	-1.06(-2.85%)
Nov 06, 2002	36.72	37.52	36.41	37.34	612,476	+0.76(+2.08%)
Nov 05, 2002	36.63	36.63	36.04	36.58	248,482	-0.10(-0.27%)
Nov 04, 2002	36.63	37.30	36.45	36.67	602,850	+0.46(+1.26%)
Nov 01, 2002	34.84	36.22	34.84	36.22	243,781	+0.93(+2.63%)
Oct 31, 2002	35.42	35.65	35.12	35.29	648,293	-0.04(-0.10%)
Oct 30, 2002	34.75	35.33	34.54	35.33	296,164	+0.71(+2.04%)
Oct 29, 2002	34.58	34.84	33.86	34.62	322,020	-0.04(-0.13%)
Oct 28, 2002	35.33	35.38	34.53	34.66	232,252	-0.38(-1.07%)
Oct 25, 2002	34.53	35.07	34.28	35.04	77,231	+0.43(+1.24%)
Oct 24, 2002	35.20	35.28	34.35	34.61	3,492,188	-0.46(-1.30%)
Oct 23, 2002	34.04	35.07	33.74	35.07	198,114	+0.60(+1.74%)
Oct 22, 2002	34.22	34.71	34.04	34.47	372,612	-0.33(-0.95%)
Oct 21, 2002	34.17	34.93	33.83	34.80	177,295	+0.63(+1.83%)
Oct 18, 2002	33.86	34.49	33.56	34.17	406,190	+0.26(+0.76%)
Oct 17, 2002	33.95	34.04	33.64	33.91	665,642	+1.04(+3.15%)
Oct 16, 2002	33.34	33.34	32.70	32.88	161,849	-1.03(-3.03%)
Oct 15, 2002	33.50	33.91	33.41	33.91	338,025	+1.60(+4.95%)
Oct 14, 2002	31.90	32.48	31.72	32.31	154,797	+0.05(+0.17%)
Oct 11, 2002	31.76	32.65	31.76	32.25	411,115	+1.03(+3.29%)
Oct 10, 2002	30.30	31.31	29.93	31.23	272,771	+0.90(+2.98%)
Oct 09, 2002	30.82	31.17	30.02	30.32	122,226	-1.21(-3.85%)
Oct 08, 2002	31.14	31.54	30.64	31.54	349,442	+0.58(+1.88%)
Oct 07, 2002	31.85	31.86	30.82	30.96	330,302	-0.80(-2.53%)
Oct 04, 2002	32.97	32.97	31.63	31.76	343,958	-1.07(-3.27%)
Oct 03, 2002	33.28	33.56	32.66	32.83	86,633	-0.34(-1.02%)
Oct 02, 2002	33.95	34.27	33.17	33.17	143,828	-0.78(-2.29%)
Oct 01, 2002	33.32	33.94	32.91	33.95	463,946	+0.58(+1.74%)
Sep 30, 2002	33.06	33.72	32.52	33.37	1,048,104	-0.03(-0.08%)
Sep 27, 2002	33.99	34.34	33.32	33.40	429,136	-0.80(-2.33%)
Sep 26, 2002	33.99	34.35	33.64	34.19	489,466	+0.43(+1.27%)
Sep 25, 2002	33.41	33.94	32.70	33.76	744,104	+1.09(+3.34%)
Sep 24, 2002	32.43	33.09	32.43	32.67	248,258	-0.29(-0.89%)
Sep 23, 2002	33.41	33.75	32.62	32.97	274,114	-0.76(-2.25%)
Sep 20, 2002	33.77	34.22	33.55	33.73	335,115	+0.31(+0.94%)
Sep 19, 2002	34.26	34.53	33.32	33.41	288,105	-1.07(-3.11%)
Sep 18, 2002	34.80	34.80	33.99	34.49	436,523	-0.49(-1.40%)
Sep 17, 2002	36.14	36.14	34.71	34.98	230,126	-0.57(-1.61%)
Sep 16, 2002	35.96	36.27	35.38	35.55	148,529	-0.53(-1.46%)
Sep 13, 2002	35.38	36.14	35.29	36.08	220,276	+0.43(+1.20%)
Sep 12, 2002	36.27	36.27	35.65	35.65	182,444	-0.80(-2.21%)
Sep 11, 2002	37.43	37.43	36.32	36.45	174,609	+0.04(+0.12%)
Sep 10, 2002	35.96	36.58	35.92	36.41	162,968	+0.31(+0.87%)
Sep 09, 2002	35.96	36.45	35.42	36.09	103,758	+0.13(+0.37%)
Sep 06, 2002	35.65	36.18	35.33	35.96	196,323	+1.07(+3.07%)
Sep 05, 2002	35.11	35.42	34.80	34.89	162,744	-0.71(-1.98%)
Sep 04, 2002	34.84	35.86	34.67	35.59	651,091	+1.10(+3.19%)
Sep 03, 2002	35.51	35.74	34.49	34.49	813,948	-1.72(-4.76%)
Aug 30, 2002	36.33	36.81	36.17	36.22	49,472	-0.32(-0.88%)
Aug 29, 2002	35.65	36.85	35.56	36.54	190,503	+0.54(+1.49%)
Aug 28, 2002	36.32	36.60	35.83	36.00	406,078	-0.85(-2.30%)
Aug 27, 2002	38.06	38.10	36.67	36.85	824,581	-0.67(-1.79%)
Aug 26, 2002	37.57	37.95	36.74	37.52	547,445	+0.21(+0.57%)
Aug 23, 2002	37.79	38.06	37.13	37.31	177,183	-1.02(-2.66%)
Aug 22, 2002	37.93	38.50	37.57	38.33	1,197,529	+0.40(+1.06%)
Aug 21, 2002	37.08	38.50	36.89	37.93	1,845,151	+0.89(+2.41%)
Aug 20, 2002	37.43	37.43	36.77	37.03	301,537	+0.63(+1.72%)
Aug 16, 2002	35.69	36.81	35.69	36.41	651,763	+0.05(+0.15%)
Aug 15, 2002	35.94	36.41	35.76	36.35	148,641	+0.63(+1.75%)
Aug 14, 2002	34.93	35.96	34.44	35.73	146,627	+0.98(+2.83%)
Aug 13, 2002	35.65	36.09	34.49	34.75	168,117	-0.96(-2.70%)
Aug 12, 2002	35.56	36.09	35.29	35.71	166,998	+0.29(+0.83%)
Aug 07, 2002	35.92	36.00	34.44	35.42	254,974	+0.35(+0.99%)
Aug 06, 2002	34.04	35.33	34.04	35.07	190,839	+1.47(+4.39%)
Aug 05, 2002	34.41	34.66	33.46	33.59	94,803	-1.09(-3.14%)
Aug 02, 2002	35.74	35.76	34.31	34.68	224,977	-0.88(-2.46%)
Aug 01, 2002	36.18	36.25	35.38	35.56	414,809	-0.76(-2.09%)
Jul 31, 2002	36.94	37.08	36.23	36.32	1,331,956	-0.76(-2.05%)
Jul 30, 2002	36.94	37.29	36.18	37.08	269,861	-0.04(-0.12%)
Jul 29, 2002	35.92	37.26	35.92	37.12	171,139	+1.74(+4.92%)
Jul 26, 2002	34.84	35.60	34.58	35.38	392,983	-0.09(-0.25%)
Jul 25, 2002	35.25	35.91	34.23	35.47	442,008	+0.40(+1.15%)
Jul 24, 2002	32.34	35.07	32.25	35.07	262,921	+1.52(+4.53%)
Jul 23, 2002	34.62	35.17	33.51	33.55	226,096	-1.43(-4.09%)
Jul 22, 2002	35.11	36.17	34.27	34.98	388,953	-0.80(-2.22%)
Jul 19, 2002	36.09	36.53	35.25	35.77	693,289	-1.95(-5.16%)
Jul 17, 2002	38.55	38.64	37.26	37.72	346,420	-0.29(-0.78%)
Jul 12, 2002	38.42	38.90	37.71	38.02	90,214	-0.18(-0.47%)
Jul 11, 2002	37.70	38.19	36.82	38.19	372,052	-0.04(-0.12%)
Jul 10, 2002	39.22	39.22	37.97	38.24	88,759	-0.89(-2.28%)
Jul 09, 2002	39.31	40.03	38.82	39.13	113,608	-0.45(-1.13%)
Jul 08, 2002	40.52	40.52	39.58	39.58	185,690	-1.20(-2.94%)
Jul 05, 2002	39.58	40.78	39.41	40.78	250,945	+1.47(+3.73%)
Jul 04, 2002	39.11	39.31	38.28	39.31	115,734	+0.00(+0.00%)
Jul 03, 2002	39.11	39.31	38.28	39.31	115,734	+0.13(+0.34%)
Jul 02, 2002	40.43	40.43	39.04	39.18	416,712	-1.16(-2.88%)
Jul 01, 2002	42.40	42.43	40.34	40.34	301,089	-2.28(-5.35%)
Jun 28, 2002	42.44	43.19	42.35	42.62	137,225	+0.26(+0.61%)
Jun 27, 2002	42.21	42.44	41.23	42.36	215,687	+0.37(+0.87%)
Jun 26, 2002	40.61	41.99	40.39	41.99	137,448	+0.45(+1.08%)
Jun 25, 2002	42.88	42.92	41.33	41.54	153,566	-0.89(-2.11%)
Jun 21, 2002	42.88	43.55	42.44	42.44	197,554	-0.45(-1.04%)
Jun 20, 2002	43.51	43.71	42.60	42.88	24,400	-0.31(-0.72%)
Jun 19, 2002	44.05	44.79	43.20	43.20	144,836	-1.30(-2.91%)
Jun 18, 2002	44.05	44.98	44.00	44.49	223,858	+0.31(+0.71%)
Jun 17, 2002	43.42	44.27	43.33	44.18	482,974	+1.30(+3.02%)
Jun 14, 2002	41.99	42.97	41.45	42.88	41,167,532	-0.54(-1.23%)
Jun 12, 2002	43.38	43.73	42.71	43.42	172,818	-0.15(-0.35%)
Jun 11, 2002	44.49	44.76	43.33	43.57	238,968	-0.83(-1.87%)
Jun 10, 2002	44.32	44.93	44.19	44.40	715,339	+0.08(+0.18%)
Jun 07, 2002	43.06	44.66	42.97	44.32	235,163	+0.41(+0.94%)
Jun 06, 2002	45.03	45.06	43.87	43.91	111,593	-1.20(-2.65%)

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.