Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	83.56	84.04	82.80	82.94	3,802,823	-0.49(-0.58%)
May 23, 2011	83.53	84.07	83.24	83.42	1,923,733	-1.71(-2.01%)
May 20, 2011	85.41	85.73	84.41	85.13	1,464,029	-0.53(-0.62%)
May 19, 2011	86.17	86.25	84.86	85.66	1,233,270	+0.14(+0.17%)
May 18, 2011	84.20	85.60	84.06	85.52	1,952,599	+1.49(+1.78%)
May 17, 2011	83.70	84.30	83.28	84.02	3,216,020	-0.29(-0.34%)
May 16, 2011	85.27	86.19	84.24	84.31	2,232,531	-1.58(-1.84%)
May 13, 2011	86.99	87.31	85.60	85.89	2,658,715	-1.11(-1.27%)
May 12, 2011	85.57	87.30	85.05	87.00	2,212,493	+0.81(+0.94%)
May 11, 2011	87.56	87.63	85.70	86.19	2,062,628	-1.58(-1.80%)
May 10, 2011	86.95	87.77	86.82	87.77	2,705,445	+1.29(+1.50%)
May 09, 2011	85.29	86.64	85.12	86.48	1,549,651	+1.11(+1.30%)
May 06, 2011	85.68	86.49	84.89	85.37	2,401,583	+0.67(+0.80%)
May 05, 2011	84.37	86.11	84.18	84.70	3,450,473	-0.40(-0.48%)
May 04, 2011	86.46	86.47	84.49	85.10	2,353,428	-1.19(-1.38%)
May 03, 2011	87.44	87.66	85.69	86.29	2,616,005	-1.34(-1.53%)
May 02, 2011	87.83	87.84	87.57	87.63	3,162,070	-1.21(-1.37%)
Apr 29, 2011	88.46	89.11	88.36	88.84	986,488	+0.56(+0.63%)
Apr 28, 2011	87.99	88.69	87.85	88.28	1,463,638	+0.25(+0.29%)
Apr 27, 2011	87.50	88.09	86.99	88.03	1,640,939	+0.68(+0.78%)
Apr 26, 2011	87.02	87.95	86.65	87.35	1,300,047	+0.60(+0.69%)
Apr 25, 2011	86.93	86.98	86.06	86.75	1,958,490	-0.14(-0.17%)
Apr 21, 2011	86.71	86.92	86.12	86.89	1,393,672	+0.74(+0.86%)
Apr 20, 2011	85.58	86.16	85.39	86.15	1,454,900	+2.04(+2.43%)
Apr 19, 2011	84.23	84.62	83.51	84.11	1,583,747	+0.08(+0.10%)
Apr 18, 2011	84.21	84.21	83.26	84.03	1,765,431	-1.45(-1.69%)
Apr 15, 2011	84.66	85.48	84.10	85.48	1,412,987	+0.84(+0.99%)
Apr 14, 2011	83.63	84.69	83.36	84.64	1,490,782	+0.44(+0.52%)
Apr 13, 2011	84.42	84.72	83.56	84.20	2,124,137	+0.37(+0.44%)
Apr 12, 2011	84.40	84.65	83.60	83.83	3,087,106	-1.09(-1.28%)
Apr 11, 2011	85.72	85.98	84.61	84.92	2,537,214	-0.76(-0.89%)
Apr 08, 2011	86.99	87.05	85.21	85.69	1,564,883	-0.78(-0.90%)
Apr 07, 2011	86.93	87.41	86.18	86.47	1,886,499	-0.40(-0.46%)
Apr 06, 2011	87.39	87.68	86.41	86.86	1,787,806	-0.05(-0.06%)
Apr 05, 2011	86.27	87.45	86.13	86.91	1,215,855	+0.66(+0.77%)
Apr 04, 2011	86.33	86.55	86.05	86.25	1,311,083	+0.22(+0.26%)
Apr 01, 2011	86.45	86.58	85.73	86.03	2,107,018	+0.31(+0.37%)
Mar 31, 2011	85.36	85.84	85.23	85.71	1,963,847	+0.26(+0.31%)
Mar 30, 2011	84.73	85.55	84.60	85.45	1,236,051	+1.20(+1.43%)
Mar 29, 2011	83.41	84.36	82.90	84.25	2,455,443	+0.82(+0.98%)
Mar 28, 2011	83.89	84.12	83.30	83.43	917,157	-0.04(-0.04%)
Mar 25, 2011	83.22	84.30	82.83	83.47	1,512,124	+0.74(+0.89%)
Mar 24, 2011	82.43	82.97	81.78	82.73	1,474,011	+0.84(+1.02%)
Mar 23, 2011	81.33	82.11	80.45	81.89	1,716,721	+0.39(+0.47%)
Mar 22, 2011	81.97	82.24	81.22	81.51	1,872,851	-0.38(-0.46%)
Mar 21, 2011	81.71	81.93	81.35	81.88	1,548,342	+1.88(+2.35%)
Mar 18, 2011	80.17	80.19	79.60	80.01	2,320,676	+0.93(+1.18%)
Mar 17, 2011	80.28	80.40	79.07	79.07	2,557,319	-0.58(-0.73%)
Mar 16, 2011	79.58	80.60	78.57	79.65	2,946,773	-0.18(-0.23%)
Mar 15, 2011	79.43	80.44	79.32	79.84	2,089,478	-0.65(-0.80%)
Mar 14, 2011	80.07	81.14	79.60	80.48	1,973,849	-0.38(-0.47%)
Mar 11, 2011	79.98	81.37	79.78	80.86	1,460,200	+0.31(+0.38%)
Mar 10, 2011	81.63	81.63	80.15	80.56	1,780,889	-2.08(-2.52%)
Mar 09, 2011	82.83	83.14	82.24	82.64	1,333,425	-0.59(-0.71%)
Mar 08, 2011	81.96	83.59	81.21	83.23	2,777,097	+1.23(+1.50%)
Mar 07, 2011	83.47	83.66	81.12	82.00	1,648,935	-1.35(-1.62%)
Mar 04, 2011	83.62	83.63	82.54	83.35	2,322,388	-0.12(-0.14%)
Mar 03, 2011	82.26	83.69	82.25	83.47	1,620,892	+2.08(+2.55%)
Mar 02, 2011	80.91	81.88	80.66	81.39	1,884,942	+0.47(+0.58%)

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.