Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.53	46.74	46.26	46.49	1,129,584	+0.03(+0.05%)
Nov 29, 2006	46.28	46.52	46.18	46.46	1,134,913	+0.36(+0.79%)
Nov 28, 2006	45.82	46.17	45.76	46.10	1,353,157	+0.15(+0.33%)
Nov 27, 2006	46.71	46.71	45.94	45.95	2,040,215	-0.81(-1.73%)
Nov 24, 2006	46.67	46.94	46.67	46.76	446,315	-0.19(-0.41%)
Nov 22, 2006	46.83	46.95	46.68	46.95	939,880	+0.30(+0.65%)
Nov 21, 2006	46.59	46.72	46.56	46.65	1,535,520	+0.04(+0.09%)
Nov 20, 2006	46.53	46.69	46.44	46.61	2,774,049	+0.00(+0.00%)
Nov 17, 2006	46.55	46.61	46.36	46.61	1,082,454	-0.03(-0.05%)
Nov 16, 2006	46.61	46.69	46.45	46.63	1,995,809	+0.19(+0.40%)
Nov 15, 2006	46.24	46.64	46.18	46.45	1,417,576	+0.21(+0.46%)
Nov 14, 2006	45.91	46.27	45.66	46.23	1,816,288	+0.42(+0.92%)
Nov 13, 2006	45.69	45.96	45.60	45.81	1,656,187	+0.14(+0.31%)
Nov 10, 2006	45.58	45.67	45.48	45.67	1,171,978	+0.14(+0.30%)
Nov 09, 2006	45.96	45.98	45.47	45.53	1,646,951	-0.37(-0.81%)
Nov 08, 2006	45.62	45.93	45.48	45.91	1,263,041	+0.12(+0.26%)
Nov 07, 2006	45.61	45.96	45.59	45.79	1,018,746	+0.19(+0.43%)
Nov 06, 2006	45.22	45.66	45.15	45.59	1,194,240	+0.59(+1.31%)
Nov 03, 2006	45.35	45.37	44.73	45.00	1,216,266	-0.15(-0.34%)
Nov 02, 2006	45.04	45.26	44.96	45.15	1,292,882	-0.05(-0.11%)
Nov 01, 2006	45.70	45.79	45.11	45.20	1,699,765	-0.41(-0.89%)
Oct 31, 2006	45.71	45.77	45.43	45.61	1,421,365	+0.02(+0.04%)
Oct 30, 2006	45.47	45.70	45.33	45.59	847,869	+0.04(+0.09%)
Oct 27, 2006	45.83	45.88	45.42	45.55	1,170,912	-0.27(-0.59%)
Oct 26, 2006	45.81	45.96	45.51	45.82	1,908,890	+0.08(+0.18%)
Oct 25, 2006	45.57	45.74	45.42	45.74	1,531,967	+0.14(+0.31%)
Oct 24, 2006	45.47	45.64	45.36	45.59	1,615,925	+0.07(+0.15%)
Oct 23, 2006	45.13	45.65	44.35	45.53	1,225,029	+0.30(+0.65%)
Oct 20, 2006	45.31	3378	45.09	45.23	738,807	+0.05(+0.11%)
Oct 19, 2006	45.14	45.34	45.06	45.18	920,696	-0.02(-0.04%)
Oct 18, 2006	45.42	45.52	44.82	45.20	728,741	+0.04(+0.09%)
Oct 17, 2006	45.22	45.31	44.89	45.15	1,155,044	-0.18(-0.39%)
Oct 16, 2006	45.28	45.47	45.20	45.33	1,547,362	+0.04(+0.09%)
Oct 13, 2006	45.09	45.31	45.08	45.29	648,809	+0.15(+0.34%)
Oct 12, 2006	44.93	45.21	44.84	45.14	889,552	+0.45(+1.00%)
Oct 11, 2006	44.73	44.88	44.50	44.69	1,190,214	-0.15(-0.34%)
Oct 10, 2006	44.82	44.92	44.64	44.84	809,976	+0.05(+0.11%)
Oct 09, 2006	44.58	44.87	44.55	44.79	674,151	+0.04(+0.09%)
Oct 06, 2006	44.67	44.75	44.52	44.75	1,034,258	-0.07(-0.15%)
Oct 05, 2006	44.59	44.84	44.46	44.82	1,837,485	+0.21(+0.47%)
Oct 04, 2006	43.83	44.60	43.77	44.60	1,665,424	+0.64(+1.46%)
Oct 03, 2006	43.89	44.07	43.64	43.96	602,153	+0.08(+0.19%)
Oct 02, 2006	44.11	44.12	43.79	43.88	716,544	-0.14(-0.31%)
Sep 29, 2006	44.16	44.25	43.95	44.01	968,300	-0.12(-0.27%)
Sep 28, 2006	44.15	44.28	43.95	44.13	1,410,352	-0.03(-0.06%)
Sep 27, 2006	44.12	44.27	44.00	44.16	3,282,771	+0.04(+0.10%)
Sep 26, 2006	43.75	44.15	43.62	44.12	3,482,423	+0.32(+0.73%)
Sep 25, 2006	43.55	43.95	43.27	43.79	1,217,450	+0.33(+0.76%)
Sep 22, 2006	43.65	43.65	43.32	43.46	842,540	-0.25(-0.58%)
Sep 21, 2006	44.01	44.12	43.56	43.72	545,312	-0.30(-0.69%)
Sep 20, 2006	43.91	44.12	43.87	44.02	755,030	+0.27(+0.62%)
Sep 19, 2006	43.88	43.88	43.42	43.75	996,009	-0.08(-0.19%)
Sep 18, 2006	43.90	44.01	43.70	43.84	535,247	-0.07(-0.15%)
Sep 15, 2006	43.88	44.01	43.74	43.90	844,317	+0.19(+0.42%)
Sep 14, 2006	43.56	43.72	43.52	43.72	582,969	+0.00(+0.00%)
Sep 13, 2006	43.43	43.76	43.43	43.72	813,054	+0.16(+0.37%)
Sep 12, 2006	43.08	43.60	42.96	43.56	1,859,984	+0.58(+1.36%)
Sep 11, 2006	42.01	43.06	42.01	42.98	1,403,129	+0.15(+0.36%)
Sep 08, 2006	42.73	42.87	42.60	42.82	448,091	+0.19(+0.46%)
Sep 07, 2006	42.69	42.85	42.47	42.63	805,120	-0.24(-0.57%)
Sep 06, 2006	43.03	43.14	42.77	42.87	1,121,887	-0.47(-1.09%)
Sep 05, 2006	43.27	43.36	43.08	43.35	1,473,114	+0.08(+0.20%)

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.