Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	55.58	55.71	55.23	55.40	647,791	-0.18(-0.32%)
May 27, 2005	55.40	55.58	55.02	55.58	2,263,750	+0.42(+0.77%)
May 26, 2005	54.72	55.27	54.62	55.16	684,233	+0.80(+1.47%)
May 25, 2005	54.96	54.96	54.26	54.36	560,034	-0.52(-0.95%)
May 24, 2005	54.92	55.13	54.70	54.88	475,001	-0.18(-0.32%)
May 23, 2005	54.88	55.30	54.67	55.05	838,745	+0.57(+1.05%)
May 20, 2005	54.66	54.72	54.30	54.48	583,647	-0.27(-0.50%)
May 19, 2005	54.66	54.94	54.49	54.75	1,269,925	+0.10(+0.18%)
May 18, 2005	53.82	54.66	53.68	54.66	2,285,433	+1.28(+2.39%)
May 17, 2005	53.03	53.40	52.63	53.38	750,874	+0.35(+0.66%)
May 16, 2005	52.23	53.12	52.23	53.03	720,335	+0.71(+1.36%)
May 13, 2005	52.67	52.83	51.79	52.31	656,532	-0.20(-0.39%)
May 12, 2005	53.51	53.55	52.34	52.52	772,445	-0.73(-1.37%)
May 11, 2005	53.44	53.44	52.48	53.25	733,277	+0.03(+0.05%)
May 10, 2005	53.51	53.61	53.04	53.22	612,597	-0.78(-1.44%)
May 09, 2005	53.32	54.00	53.11	54.00	617,479	+0.55(+1.02%)
May 06, 2005	53.82	53.82	53.14	53.45	763,589	+0.14(+0.26%)
May 05, 2005	53.20	53.55	52.84	53.31	1,205,895	+0.21(+0.40%)
May 04, 2005	52.54	53.27	52.34	53.10	995,527	+0.47(+0.89%)
May 03, 2005	52.10	52.67	51.88	52.63	793,901	+0.36(+0.69%)
May 02, 2005	51.97	52.30	51.67	52.27	1,328,278	+0.48(+0.92%)
Apr 29, 2005	51.88	51.91	50.77	51.79	1,125,063	+0.51(+1.00%)
Apr 28, 2005	52.15	52.31	51.28	51.28	942,850	-1.26(-2.40%)
Apr 27, 2005	52.23	52.85	51.89	52.54	700,014	-0.06(-0.12%)
Apr 26, 2005	53.11	53.81	52.56	52.60	885,746	-0.87(-1.63%)
Apr 25, 2005	53.72	53.72	53.04	53.48	377,821	+0.54(+1.02%)
Apr 22, 2005	53.82	53.82	52.33	52.94	880,296	-0.88(-1.64%)
Apr 21, 2005	53.07	53.92	52.82	53.82	995,527	+1.36(+2.59%)
Apr 20, 2005	53.20	53.51	52.36	52.46	1,573,726	-0.74(-1.39%)
Apr 19, 2005	52.85	53.28	52.69	53.20	2,507,948	+0.87(+1.67%)
Apr 18, 2005	51.71	52.54	51.62	52.33	1,867,991	+0.41(+0.78%)
Apr 15, 2005	53.11	53.11	51.79	51.93	1,090,437	-0.97(-1.83%)
Apr 14, 2005	53.91	54.15	52.85	52.89	1,022,206	-0.99(-1.83%)
Apr 13, 2005	54.96	54.96	53.88	53.88	832,047	-1.00(-1.81%)
Apr 12, 2005	54.30	55.12	53.85	54.88	708,415	+0.40(+0.73%)
Apr 11, 2005	54.88	54.92	54.44	54.48	574,111	-0.30(-0.55%)
Apr 08, 2005	55.62	55.71	54.78	54.78	758,254	-0.90(-1.61%)
Apr 07, 2005	55.18	55.80	55.11	55.68	1,172,858	+0.30(+0.54%)
Apr 06, 2005	55.49	55.89	55.33	55.38	1,025,839	+0.11(+0.19%)
Apr 05, 2005	55.05	55.39	54.97	55.27	1,014,259	+0.19(+0.34%)
Apr 04, 2005	54.83	55.26	54.35	55.09	886,200	+0.24(+0.43%)
Apr 01, 2005	55.62	55.92	54.57	54.85	1,701,445	-0.27(-0.50%)
Mar 31, 2005	55.23	55.28	54.89	55.12	1,423,301	-0.09(-0.16%)
Mar 30, 2005	54.70	55.27	54.59	55.21	1,006,312	+0.82(+1.51%)
Mar 29, 2005	55.27	55.72	54.15	54.39	1,878,435	-0.88(-1.59%)
Mar 28, 2005	55.32	55.70	55.21	55.27	929,908	+0.00(+0.00%)
Mar 24, 2005	55.32	55.80	55.23	55.27	1,072,499	+0.18(+0.32%)
Mar 23, 2005	55.35	55.53	55.01	55.10	1,281,505	-0.40(-0.71%)
Mar 22, 2005	55.80	56.53	55.45	55.49	1,002,566	-0.26(-0.47%)
Mar 21, 2005	55.14	56.35	55.14	55.76	702,398	+0.04(+0.08%)
Mar 18, 2005	56.11	56.11	55.52	55.71	1,136,075	-0.38(-0.68%)
Mar 17, 2005	55.93	56.36	55.75	56.09	497,139	-0.04(-0.06%)
Mar 16, 2005	56.11	56.51	55.82	56.13	745,425	-0.38(-0.67%)
Mar 15, 2005	57.25	57.25	56.31	56.51	465,919	-0.31(-0.54%)
Mar 14, 2005	56.51	56.81	56.24	56.81	1,010,059	+0.29(+0.51%)
Mar 11, 2005	56.64	57.00	56.17	56.52	529,154	-0.11(-0.20%)
Mar 10, 2005	56.83	57.03	56.22	56.64	1,191,136	-0.40(-0.69%)
Mar 09, 2005	57.40	57.49	56.89	57.03	1,399,233	-0.55(-0.96%)
Mar 08, 2005	58.05	58.27	57.48	57.59	4,044,892	-0.55(-0.94%)
Mar 07, 2005	58.21	58.51	58.00	58.14	3,292,087	-0.11(-0.20%)
Mar 04, 2005	58.24	58.38	57.78	58.25	1,784,320	+0.48(+0.84%)
Mar 03, 2005	58.00	58.16	57.32	57.77	1,056,719	-0.04(-0.06%)
Mar 02, 2005	57.65	58.33	57.47	57.80	580,809	-0.04(-0.06%)

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.