Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.63	38.89	38.30	38.85	1,412,958	+0.35(+0.90%)
Apr 28, 2005	38.72	38.90	38.47	38.51	588,179	-0.36(-0.93%)
Apr 27, 2005	38.74	39.01	38.44	38.87	1,409,760	+0.10(+0.26%)
Apr 26, 2005	39.03	39.19	38.74	38.77	739,043	-0.33(-0.84%)
Apr 25, 2005	39.03	39.11	38.82	39.10	1,222,898	+0.34(+0.87%)
Apr 22, 2005	39.12	39.12	38.42	38.76	475,091	-0.36(-0.93%)
Apr 21, 2005	38.66	39.12	38.60	39.12	1,160,965	+0.84(+2.21%)
Apr 20, 2005	38.83	38.97	38.27	38.28	1,453,456	-0.54(-1.39%)
Apr 19, 2005	38.83	38.89	38.59	38.82	812,344	+0.22(+0.57%)
Apr 18, 2005	38.72	38.72	38.40	38.60	639,336	+0.04(+0.11%)
Apr 15, 2005	38.93	39.08	38.55	38.56	1,763,947	-0.31(-0.80%)
Apr 14, 2005	39.39	39.59	38.87	38.87	822,173	-0.62(-1.58%)
Apr 13, 2005	39.69	39.86	39.39	39.50	261,347	-0.41(-1.02%)
Apr 12, 2005	39.69	39.96	39.27	39.90	526,366	+0.21(+0.53%)
Apr 11, 2005	39.83	39.88	39.61	39.69	292,609	-0.01(-0.02%)
Apr 08, 2005	40.15	40.15	39.69	39.70	537,141	-0.34(-0.84%)
Apr 07, 2005	39.74	40.06	39.66	40.04	216,467	+0.30(+0.77%)
Apr 06, 2005	39.72	39.98	39.66	39.73	476,275	-0.01(-0.02%)
Apr 05, 2005	39.49	39.78	39.49	39.74	457,565	+0.35(+0.90%)
Apr 04, 2005	39.14	39.51	39.10	39.39	731,465	+0.10(+0.26%)
Apr 01, 2005	39.94	39.94	39.21	39.28	559,878	-0.30(-0.75%)
Mar 31, 2005	39.69	39.89	39.58	39.58	2,054,425	-0.25(-0.64%)
Mar 30, 2005	39.34	39.83	39.34	39.83	575,390	+0.62(+1.57%)
Mar 29, 2005	39.58	39.75	39.20	39.22	905,538	-0.36(-0.92%)
Mar 28, 2005	39.71	39.75	39.54	39.58	3,761,059	+0.03(+0.09%)
Mar 24, 2005	39.67	39.78	39.46	39.55	962,497	+0.03(+0.06%)
Mar 23, 2005	39.44	39.73	39.40	39.52	885,526	+0.06(+0.15%)
Mar 22, 2005	39.83	39.96	39.44	39.46	692,861	-0.28(-0.70%)
Mar 21, 2005	39.77	39.89	39.55	39.74	268,097	-0.09(-0.23%)
Mar 18, 2005	40.12	40.12	39.66	39.83	284,438	-0.16(-0.40%)
Mar 17, 2005	39.91	40.07	39.86	39.99	385,330	-0.01(-0.02%)
Mar 16, 2005	40.32	40.32	39.88	40.00	555,970	-0.32(-0.80%)
Mar 15, 2005	40.79	40.79	40.31	40.32	335,358	-0.28(-0.69%)
Mar 14, 2005	40.59	40.60	40.33	40.60	1,260,436	+0.17(+0.42%)
Mar 11, 2005	40.92	40.92	40.31	40.43	548,865	-0.29(-0.71%)
Mar 10, 2005	40.87	40.87	40.49	40.72	475,328	-0.03(-0.06%)
Mar 09, 2005	41.02	41.02	40.68	40.75	1,505,679	-0.24(-0.58%)
Mar 08, 2005	41.23	41.31	40.92	40.98	519,853	-0.24(-0.59%)
Mar 07, 2005	41.03	41.40	41.03	41.23	2,585,883	+0.16(+0.39%)
Mar 04, 2005	41.08	41.13	40.84	41.07	832,830	+0.30(+0.75%)
Mar 03, 2005	40.99	40.99	40.55	40.76	571,601	-0.06(-0.15%)
Mar 02, 2005	40.70	41.00	40.55	40.82	491,314	-0.03(-0.06%)
Mar 01, 2005	40.53	40.85	40.53	40.85	1,276,541	+0.27(+0.67%)
Feb 28, 2005	40.77	40.77	40.34	40.58	664,796	-0.16(-0.39%)
Feb 25, 2005	40.49	40.80	40.41	40.74	2,702,288	+0.27(+0.67%)
Feb 24, 2005	40.15	40.48	39.97	40.47	1,447,299	+0.35(+0.88%)
Feb 23, 2005	40.32	40.32	39.98	40.11	499,366	+0.16(+0.40%)
Feb 22, 2005	40.31	40.62	39.95	39.95	2,923,492	-0.65(-1.60%)
Feb 18, 2005	40.53	40.61	40.37	40.60	509,432	+0.06(+0.15%)
Feb 17, 2005	40.70	40.90	40.52	40.54	400,251	-0.28(-0.68%)
Feb 16, 2005	40.78	40.90	40.64	40.82	1,052,495	-0.10(-0.25%)
Feb 15, 2005	40.79	41.00	40.63	40.92	4,314,780	+0.18(+0.44%)
Feb 14, 2005	40.79	40.86	40.64	40.75	543,418	+0.07(+0.17%)
Feb 11, 2005	40.39	40.86	40.22	40.68	517,129	+0.30(+0.73%)
Feb 10, 2005	40.47	40.47	40.15	40.38	537,615	+0.17(+0.42%)
Feb 09, 2005	40.77	40.77	40.21	40.21	256,373	-0.52(-1.29%)
Feb 08, 2005	40.70	40.85	40.58	40.74	526,247	+0.12(+0.29%)
Feb 07, 2005	40.79	40.80	40.61	40.62	337,134	-0.06(-0.15%)
Feb 04, 2005	40.17	40.69	40.17	40.68	935,380	+0.40(+0.99%)
Feb 03, 2005	40.43	40.43	40.09	40.28	506,235	-0.14(-0.36%)
Feb 02, 2005	40.21	40.51	40.21	40.42	385,212	+0.16(+0.40%)

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.