Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	57.85	57.93	57.61	57.82	2,249,135	-0.04(-0.06%)
Nov 29, 2012	57.78	57.96	57.55	57.85	3,342,485	+0.31(+0.53%)
Nov 28, 2012	56.86	57.57	56.58	57.54	2,365,795	+0.42(+0.74%)
Nov 27, 2012	57.25	57.46	57.04	57.12	3,330,674	-0.20(-0.35%)
Nov 26, 2012	57.10	57.32	56.94	57.32	2,001,677	-0.01(-0.02%)
Nov 23, 2012	56.88	57.37	56.81	57.33	1,237,080	+0.75(+1.32%)
Nov 21, 2012	56.48	56.66	56.40	56.59	1,874,865	+0.17(+0.30%)
Nov 20, 2012	56.33	56.52	56.01	56.42	2,996,727	+0.03(+0.06%)
Nov 19, 2012	55.79	56.42	55.73	56.39	2,050,992	+1.17(+2.11%)
Nov 16, 2012	54.96	55.31	54.53	55.22	3,029,021	+0.34(+0.62%)
Nov 15, 2012	55.06	55.18	54.65	54.88	2,769,030	-0.15(-0.27%)
Nov 14, 2012	55.95	56.01	54.90	55.02	3,593,104	-0.78(-1.40%)
Nov 13, 2012	55.65	56.32	55.60	55.81	1,729,517	-0.14(-0.25%)
Nov 12, 2012	56.07	56.18	55.80	55.95	2,616,501	+0.08(+0.14%)
Nov 09, 2012	55.67	56.37	55.64	55.87	4,875,547	+0.11(+0.19%)
Nov 08, 2012	56.51	56.69	55.75	55.76	1,923,258	-0.78(-1.38%)
Nov 07, 2012	57.15	57.15	56.24	56.54	1,993,624	-1.04(-1.81%)
Nov 06, 2012	57.40	57.83	57.35	57.59	1,033,492	+0.32(+0.55%)
Nov 05, 2012	57.00	57.37	56.88	57.27	1,679,587	+0.25(+0.43%)
Nov 02, 2012	57.96	57.97	57.02	57.03	2,500,364	-0.60(-1.04%)
Nov 01, 2012	57.04	57.69	56.99	57.62	3,338,855	+0.80(+1.41%)
Oct 31, 2012	57.07	57.17	56.65	56.82	2,982,399	-0.10(-0.17%)
Oct 26, 2012	56.81	56.92	56.92	56.92	1,887,561	+0.11(+0.19%)
Oct 25, 2012	57.15	57.23	56.58	56.81	1,875,912	+0.03(+0.05%)
Oct 24, 2012	57.22	57.27	56.71	56.79	1,825,255	-0.14(-0.25%)
Oct 23, 2012	57.07	57.23	56.70	56.93	2,356,685	-0.59(-1.02%)
Oct 19, 2012	58.47	58.47	57.45	57.52	2,270,406	-1.06(-1.81%)
Oct 18, 2012	58.78	58.93	58.38	58.58	1,575,085	-0.38(-0.64%)
Oct 17, 2012	58.87	59.05	58.75	58.96	1,275,550	-0.02(-0.03%)
Oct 16, 2012	58.56	58.99	58.51	58.97	1,846,635	+0.66(+1.13%)
Oct 15, 2012	57.95	58.37	57.80	58.32	1,862,829	+0.48(+0.83%)
Oct 12, 2012	57.96	58.23	57.75	57.83	1,411,815	-0.06(-0.11%)
Oct 11, 2012	58.32	58.40	57.89	57.89	1,641,861	-0.09(-0.15%)
Oct 10, 2012	58.31	58.37	57.89	57.98	3,310,060	-0.27(-0.47%)
Oct 09, 2012	58.91	58.92	58.24	58.25	1,948,506	-0.74(-1.25%)
Oct 08, 2012	59.13	59.14	58.89	58.99	1,405,435	-0.35(-0.59%)
Oct 05, 2012	59.65	59.78	59.16	59.34	2,500,977	-0.03(-0.04%)
Oct 04, 2012	59.20	59.46	59.11	59.37	1,998,643	+0.30(+0.51%)
Oct 03, 2012	58.88	59.14	58.61	59.07	1,563,366	+0.32(+0.54%)
Oct 02, 2012	58.89	58.99	58.02	58.75	2,338,382	+0.07(+0.12%)
Oct 01, 2012	58.84	59.20	58.54	58.68	2,499,336	+0.15(+0.25%)
Sep 28, 2012	58.65	58.82	58.36	58.54	2,094,738	-0.32(-0.55%)
Sep 27, 2012	58.50	59.00	58.35	58.86	2,263,477	+0.58(+0.99%)
Sep 26, 2012	58.59	58.60	58.09	58.28	4,851,333	-0.32(-0.55%)
Sep 25, 2012	59.40	59.51	58.59	58.61	2,414,630	-0.67(-1.13%)
Sep 24, 2012	59.18	59.42	59.10	59.27	2,611,070	-0.21(-0.36%)
Sep 21, 2012	59.76	59.80	59.48	59.48	2,109,344	-0.04(-0.07%)
Sep 20, 2012	59.33	59.53	59.17	59.53	2,317,152	-0.05(-0.09%)
Sep 19, 2012	59.56	59.76	59.42	59.58	3,113,372	+0.06(+0.10%)
Sep 18, 2012	59.45	59.55	59.35	59.52	1,511,876	+0.02(+0.03%)
Sep 17, 2012	59.54	59.61	59.37	59.50	2,585,832	-0.07(-0.12%)
Sep 14, 2012	59.37	59.84	59.37	59.57	2,336,686	+0.29(+0.49%)
Sep 13, 2012	58.55	59.46	58.48	59.28	2,340,787	+0.78(+1.33%)
Sep 12, 2012	58.51	58.58	58.24	58.51	2,464,588	+0.19(+0.33%)
Sep 11, 2012	58.28	58.51	58.24	58.31	2,270,810	+0.04(+0.07%)
Sep 10, 2012	58.58	58.65	58.23	58.27	2,768,141	-0.38(-0.64%)
Sep 07, 2012	58.58	58.67	58.51	58.65	2,031,018	+0.14(+0.24%)
Sep 06, 2012	57.74	58.51	57.74	58.51	2,066,800	+1.09(+1.90%)
Sep 05, 2012	57.52	57.65	57.32	57.41	1,830,890	-0.07(-0.12%)

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.