Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.29	44.25	43.77	43.77	1,452,954	-0.52(-1.16%)
Feb 27, 2006	44.23	44.46	44.17	44.29	1,623,695	+0.16(+0.36%)
Feb 24, 2006	44.09	44.14	43.87	44.13	579,950	+0.16(+0.37%)
Feb 23, 2006	44.02	44.27	43.90	43.97	1,393,633	-0.21(-0.48%)
Feb 22, 2006	43.96	44.25	43.85	44.18	671,596	+0.35(+0.81%)
Feb 21, 2006	44.09	44.19	43.75	43.82	935,285	-0.27(-0.61%)
Feb 17, 2006	44.12	44.21	43.98	44.09	766,084	-0.07(-0.15%)
Feb 16, 2006	43.98	44.25	43.89	44.16	1,263,505	+0.30(+0.67%)
Feb 15, 2006	43.61	43.95	43.59	43.87	1,020,300	+0.11(+0.25%)
Feb 14, 2006	43.20	43.79	43.19	43.76	985,844	+0.46(+1.05%)
Feb 13, 2006	43.43	43.43	43.11	43.30	311,998	-0.19(-0.45%)
Feb 10, 2006	43.27	43.54	43.06	43.49	775,911	+0.12(+0.27%)
Feb 09, 2006	43.55	43.74	43.31	43.38	2,743,102	-0.01(-0.02%)
Feb 08, 2006	43.24	43.45	43.06	43.38	1,066,123	+0.36(+0.84%)
Feb 07, 2006	43.33	43.42	42.92	43.02	1,527,076	-0.35(-0.82%)
Feb 06, 2006	43.49	43.49	43.18	43.38	602,684	+0.01(+0.02%)
Feb 03, 2006	43.50	43.61	43.31	43.37	1,785,437	-0.27(-0.62%)
Feb 02, 2006	44.03	44.06	43.58	43.64	1,052,507	-0.48(-1.09%)
Feb 01, 2006	43.91	44.13	43.75	44.12	1,305,895	+0.46(+1.04%)
Jan 31, 2006	43.69	44.10	43.66	43.66	1,090,870	-0.44(-1.00%)
Jan 30, 2006	44.12	44.15	43.98	44.10	691,962	+0.07(+0.15%)
Jan 27, 2006	43.83	44.14	43.76	44.04	1,695,212	+0.38(+0.87%)
Jan 26, 2006	43.65	43.76	43.49	43.66	763,242	+0.21(+0.49%)
Jan 25, 2006	43.80	43.80	43.28	43.44	1,337,154	-0.16(-0.37%)
Jan 24, 2006	44.05	44.05	43.45	43.60	998,869	+0.18(+0.41%)
Jan 23, 2006	43.51	43.57	43.30	43.43	985,726	+0.02(+0.04%)
Jan 20, 2006	44.32	44.32	43.35	43.41	1,229,286	-0.89(-2.00%)
Jan 19, 2006	44.28	44.67	44.10	44.30	1,445,258	+0.16(+0.36%)
Jan 18, 2006	44.06	44.24	43.88	44.14	1,074,175	-0.19(-0.42%)
Jan 17, 2006	44.31	44.41	44.14	44.32	1,716,052	-0.19(-0.42%)
Jan 13, 2006	44.59	44.59	44.34	44.51	2,482,254	-0.07(-0.15%)
Jan 12, 2006	44.68	44.76	44.45	44.58	1,156,822	-0.23(-0.51%)
Jan 11, 2006	44.76	44.87	44.59	44.80	765,373	+0.09(+0.21%)
Jan 10, 2006	44.51	44.71	44.45	44.71	1,535,957	+0.00(+0.00%)
Jan 09, 2006	44.53	44.73	44.43	44.71	2,089,621	+0.21(+0.47%)
Jan 06, 2006	44.37	44.51	44.10	44.50	1,835,996	+0.45(+1.02%)
Jan 05, 2006	43.98	44.16	43.90	44.05	556,624	-0.03(-0.06%)
Jan 04, 2006	43.81	44.09	43.81	44.08	1,215,433	+0.24(+0.56%)
Jan 03, 2006	43.36	43.92	42.95	43.83	3,493,082	+0.75(+1.74%)
Dec 30, 2005	43.28	43.32	43.08	43.08	1,229,641	-0.36(-0.84%)
Dec 29, 2005	43.58	43.74	43.35	43.44	1,069,320	-0.19(-0.43%)
Dec 28, 2005	43.68	43.72	43.48	43.63	1,329,102	+0.14(+0.33%)
Dec 27, 2005	44.13	44.13	43.47	43.49	1,567,571	-0.52(-1.17%)
Dec 23, 2005	44.74	44.74	43.84	44.00	759,216	+0.09(+0.21%)
Dec 22, 2005	43.83	43.94	43.66	43.91	940,732	+0.19(+0.42%)
Dec 21, 2005	43.87	43.96	43.66	43.72	1,710,013	+0.08(+0.17%)
Dec 20, 2005	43.58	43.82	43.51	43.65	3,167,349	+0.04(+0.10%)
Dec 19, 2005	43.28	44.14	43.28	43.60	2,682,241	-0.49(-1.11%)
Dec 16, 2005	44.23	44.34	44.02	44.09	1,382,858	-0.03(-0.08%)
Dec 15, 2005	44.26	44.31	44.00	44.13	2,749,732	-0.10(-0.23%)
Dec 14, 2005	44.12	44.34	43.51	44.23	2,231,945	+0.16(+0.36%)
Dec 13, 2005	43.82	44.23	43.82	44.07	4,703,543	+0.13(+0.29%)
Dec 12, 2005	44.06	44.06	43.77	43.94	1,640,509	+0.05(+0.12%)
Dec 09, 2005	43.83	43.96	43.61	43.89	667,452	+0.19(+0.43%)
Dec 08, 2005	43.70	43.99	43.49	43.71	905,210	-0.08(-0.19%)
Dec 07, 2005	43.97	44.01	43.60	43.79	1,250,362	-0.18(-0.40%)
Dec 06, 2005	43.98	44.24	43.90	43.97	3,805,555	+0.07(+0.15%)
Dec 05, 2005	43.98	44.04	43.72	43.90	709,249	-0.15(-0.35%)
Dec 02, 2005	43.99	44.13	43.86	44.05	1,569,939	+0.06(+0.13%)

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.