Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	46.65	47.19	46.52	47.19	853,200	+0.99(+2.14%)
May 29, 2003	46.25	46.56	45.80	46.20	258,200	+0.23(+0.50%)
May 28, 2003	45.95	46.09	45.56	45.97	302,600	+0.46(+1.01%)
May 27, 2003	44.38	45.60	44.15	45.51	290,400	+1.11(+2.50%)
May 23, 2003	44.10	44.49	43.81	44.40	785,000	+0.54(+1.23%)
May 22, 2003	43.40	44.19	43.40	43.86	356,800	+0.31(+0.71%)
May 21, 2003	43.22	43.59	42.97	43.55	134,300	+0.24(+0.55%)
May 20, 2003	43.25	43.53	42.81	43.31	318,200	+0.01(+0.02%)
May 19, 2003	44.01	44.20	43.24	43.30	212,800	-0.95(-2.15%)
May 16, 2003	44.85	44.86	44.20	44.25	641,100	-0.70(-1.56%)
May 15, 2003	44.80	44.99	44.61	44.95	667,200	+0.37(+0.83%)
May 14, 2003	44.75	44.75	44.26	44.58	334,000	+0.13(+0.29%)
May 13, 2003	44.40	44.72	44.03	44.45	229,400	+0.05(+0.11%)
May 12, 2003	43.80	44.46	43.74	44.40	385,100	+0.63(+1.44%)
May 09, 2003	43.49	43.85	43.34	43.77	256,300	+0.60(+1.39%)
May 08, 2003	43.25	43.48	42.95	43.17	196,600	-0.32(-0.74%)
May 07, 2003	43.60	43.85	43.40	43.49	190,800	-0.24(-0.55%)
May 06, 2003	43.55	44.06	43.55	43.73	421,800	+0.13(+0.30%)
May 05, 2003	43.27	43.74	43.27	43.60	378,900	+0.33(+0.76%)
May 02, 2003	42.35	43.34	42.30	43.27	339,000	+0.97(+2.29%)
May 01, 2003	42.30	42.49	41.70	42.30	992,700	+0.12(+0.28%)
Apr 30, 2003	41.95	42.45	41.73	42.18	118,100	+0.24(+0.57%)
Apr 29, 2003	41.83	42.26	41.73	41.94	616,000	+0.24(+0.58%)
Apr 28, 2003	41.20	41.75	41.16	41.70	215,900	+0.52(+1.26%)
Apr 25, 2003	41.30	41.49	40.86	41.18	47,400	-0.29(-0.70%)
Apr 24, 2003	41.70	41.88	41.40	41.47	220,500	-0.43(-1.03%)
Apr 23, 2003	41.50	41.96	41.32	41.90	89,600	+0.53(+1.28%)
Apr 22, 2003	40.55	41.50	40.40	41.37	386,200	+0.74(+1.82%)
Apr 21, 2003	40.70	40.90	40.44	40.63	277,200	+0.14(+0.35%)
Apr 17, 2003	40.10	40.60	39.70	40.49	194,900	+0.50(+1.25%)
Apr 16, 2003	40.35	40.49	39.56	39.99	207,900	-0.30(-0.74%)
Apr 15, 2003	39.51	40.29	39.37	40.29	534,400	+0.54(+1.36%)
Apr 14, 2003	39.25	39.90	39.20	39.75	33,400	+0.65(+1.66%)
Apr 11, 2003	39.40	39.79	39.01	39.10	194,900	-0.06(-0.15%)
Apr 10, 2003	39.35	39.44	39.01	39.16	48,400	-0.03(-0.08%)
Apr 09, 2003	39.70	40.05	38.95	39.19	156,400	-0.27(-0.68%)
Apr 08, 2003	39.85	39.89	39.31	39.46	112,300	-0.24(-0.60%)
Apr 07, 2003	40.55	40.75	39.70	39.70	357,100	+0.00(+0.00%)
Apr 04, 2003	40.10	40.13	39.50	39.70	84,800	-0.01(-0.03%)
Apr 03, 2003	40.15	40.19	38.87	39.71	705,800	-0.28(-0.70%)
Apr 02, 2003	39.60	40.19	39.42	39.99	266,300	+1.04(+2.67%)
Apr 01, 2003	38.55	39.05	38.41	38.95	418,100	+0.70(+1.83%)
Mar 31, 2003	38.69	38.95	38.22	38.25	599,500	-0.71(-1.82%)
Mar 28, 2003	39.20	39.53	38.96	38.96	820,300	-0.29(-0.74%)
Mar 27, 2003	38.67	39.40	38.59	39.25	238,600	+0.16(+0.41%)
Mar 26, 2003	39.29	39.50	38.81	39.09	164,400	-0.39(-0.99%)
Mar 25, 2003	38.75	39.59	38.75	39.48	212,400	+0.44(+1.13%)
Mar 24, 2003	39.30	39.30	38.61	39.04	287,900	-0.90(-2.25%)
Mar 21, 2003	39.65	39.99	39.27	39.94	724,000	+0.83(+2.12%)
Mar 20, 2003	38.85	39.39	38.21	39.11	350,000	+0.30(+0.77%)
Mar 19, 2003	39.05	39.05	38.53	38.81	348,400	-0.19(-0.49%)
Mar 18, 2003	38.90	39.09	38.36	39.00	221,800	+0.34(+0.88%)
Mar 17, 2003	37.34	38.83	37.11	38.66	343,200	+1.11(+2.96%)
Mar 14, 2003	37.85	37.95	37.36	37.55	293,800	+0.00(+0.00%)
Mar 13, 2003	36.95	37.68	36.51	37.55	330,900	+1.19(+3.27%)
Mar 12, 2003	36.23	36.48	35.97	36.36	404,700	+0.08(+0.22%)
Mar 11, 2003	36.70	36.89	36.23	36.28	565,200	-0.23(-0.63%)
Mar 10, 2003	36.95	37.15	36.45	36.51	63,400	-0.79(-2.12%)
Mar 07, 2003	36.70	37.14	36.66	37.30	294,700	+0.29(+0.78%)
Mar 06, 2003	37.30	38.10	36.96	37.01	352,900	-0.49(-1.31%)
Mar 05, 2003	37.35	37.64	37.11	37.50	222,700	+0.11(+0.29%)
Mar 04, 2003	37.65	37.89	37.36	37.39	100,200	-0.45(-1.19%)

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.