Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.71	49.71	49.15	49.17	1,114,773	-0.52(-1.04%)
Apr 27, 2007	49.50	49.76	49.49	49.69	1,302,840	+0.08(+0.15%)
Apr 26, 2007	49.62	49.73	49.50	49.61	1,628,587	+0.07(+0.14%)
Apr 25, 2007	49.42	49.68	49.14	49.55	1,402,452	+0.35(+0.70%)
Apr 24, 2007	49.17	49.26	48.89	49.20	1,220,555	+0.07(+0.14%)
Apr 23, 2007	49.17	49.28	49.05	49.13	946,756	-0.04(-0.09%)
Apr 20, 2007	49.20	49.27	48.92	49.17	2,130,351	+0.36(+0.74%)
Apr 19, 2007	48.58	48.88	48.48	48.81	1,255,344	+0.03(+0.05%)
Apr 18, 2007	48.63	48.92	48.55	48.78	1,132,023	-0.08(-0.16%)
Apr 17, 2007	48.73	48.90	48.67	48.86	997,898	+0.24(+0.50%)
Apr 16, 2007	48.59	48.69	48.35	48.62	875,765	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,195	+0.15(+0.32%)
Apr 12, 2007	47.65	48.06	47.49	47.97	747,751	+0.24(+0.51%)
Apr 11, 2007	48.02	48.02	47.58	47.73	1,057,660	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.88	47.89	1,115,104	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,317	+0.09(+0.19%)
Apr 05, 2007	47.65	47.96	47.65	47.86	1,251,954	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.54	47.74	1,260,554	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,812	+0.60(+1.27%)
Apr 02, 2007	47.00	47.13	46.84	47.03	989,852	+0.03(+0.07%)
Mar 30, 2007	46.95	47.21	46.56	46.99	1,982,227	+0.07(+0.14%)
Mar 29, 2007	47.18	47.18	46.61	46.93	1,235,314	+0.01(+0.02%)
Mar 28, 2007	46.98	47.18	46.75	46.92	1,480,328	-0.28(-0.59%)
Mar 27, 2007	47.42	47.44	47.08	47.20	4,217,677	-0.29(-0.60%)
Mar 26, 2007	47.54	47.54	46.97	47.48	1,961,823	-0.05(-0.11%)
Mar 23, 2007	47.50	47.63	47.43	47.54	1,157,975	-0.07(-0.14%)
Mar 22, 2007	47.72	47.72	47.44	47.60	1,239,228	-0.04(-0.09%)
Mar 21, 2007	46.95	47.90	46.87	47.65	1,019,693	+0.79(+1.68%)
Mar 20, 2007	46.67	46.97	46.64	46.86	2,017,834	+0.19(+0.40%)
Mar 19, 2007	46.47	46.74	46.41	46.67	896,977	+0.48(+1.04%)
Mar 16, 2007	46.45	46.58	46.08	46.19	932,393	-0.14(-0.29%)
Mar 15, 2007	46.14	46.43	46.14	46.33	1,419,235	+0.03(+0.07%)
Mar 14, 2007	45.95	46.29	45.43	46.29	1,706,633	+0.38(+0.83%)
Mar 13, 2007	46.78	46.70	45.89	45.91	1,937,784	-0.86(-1.84%)
Mar 12, 2007	46.51	46.97	46.50	46.78	1,442,207	+0.22(+0.47%)
Mar 09, 2007	46.86	46.88	46.40	46.56	1,412,721	+0.01(+0.02%)
Mar 08, 2007	46.61	46.82	46.31	46.55	1,468,969	+0.30(+0.64%)
Mar 07, 2007	46.32	46.61	46.18	46.25	2,071,241	-0.10(-0.22%)
Mar 06, 2007	46.05	46.56	45.96	46.35	1,855,129	+0.68(+1.50%)
Mar 05, 2007	45.71	46.25	45.59	45.67	1,653,227	-0.36(-0.79%)
Mar 02, 2007	46.48	46.72	46.02	46.03	1,775,197	-0.60(-1.29%)
Mar 01, 2007	46.21	46.94	46.63	46.63	2,119,824	-0.17(-0.36%)
Feb 28, 2007	46.62	47.14	46.33	46.80	2,306,181	+0.33(+0.71%)
Feb 27, 2007	47.77	47.97	45.98	46.47	2,465,926	-1.76(-3.64%)
Feb 26, 2007	48.51	48.60	48.07	48.23	1,480,825	-0.24(-0.51%)
Feb 23, 2007	48.47	48.89	48.25	48.47	1,280,567	-0.07(-0.14%)
Feb 22, 2007	48.62	48.69	48.30	48.54	2,221,157	+0.02(+0.03%)
Feb 21, 2007	48.35	48.57	48.30	48.52	1,672,766	-0.02(-0.03%)
Feb 20, 2007	48.29	48.57	48.10	48.54	1,500,942	+0.65(+1.36%)
Feb 16, 2007	48.24	48.35	47.89	47.89	2,185,987	-0.49(-1.01%)
Feb 15, 2007	48.22	48.46	48.19	48.38	1,408,931	+0.15(+0.32%)
Feb 14, 2007	47.90	48.28	47.86	48.23	1,157,428	+0.52(+1.08%)
Feb 13, 2007	47.55	47.82	47.55	47.71	1,848,809	+0.19(+0.39%)
Feb 12, 2007	47.73	47.79	47.42	47.53	1,277,902	-0.19(-0.39%)
Feb 09, 2007	48.15	48.24	47.54	47.71	1,197,911	-0.34(-0.70%)
Feb 08, 2007	48.06	48.19	47.94	48.05	917,735	-0.07(-0.14%)
Feb 07, 2007	48.11	48.26	47.97	48.12	1,323,316	+0.14(+0.30%)
Feb 06, 2007	48.08	48.13	47.74	47.97	910,157	+0.05(+0.11%)
Feb 05, 2007	47.97	48.05	47.83	47.92	3,483,607	-0.04(-0.09%)
Feb 02, 2007	48.02	48.13	47.87	47.97	2,378,298	+0.01(+0.02%)

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.