Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.85	45.02	44.66	44.94	8,647,220	+0.08(+0.18%)
May 27, 2004	45.00	45.25	44.50	44.87	25,004,764	+0.01(+0.03%)
May 26, 2004	44.52	44.85	44.37	44.85	16,276,481	+0.30(+0.68%)
May 25, 2004	43.54	44.72	43.41	44.55	18,901,052	+0.91(+2.09%)
May 24, 2004	43.46	43.73	43.24	43.64	13,640,041	+0.56(+1.30%)
May 21, 2004	42.83	43.24	42.70	43.08	15,179,479	+0.40(+0.94%)
May 20, 2004	42.69	43.00	42.36	42.68	15,660,301	+0.09(+0.20%)
May 19, 2004	43.24	43.73	42.55	42.59	23,726,444	-0.30(-0.71%)
May 18, 2004	42.60	42.92	42.38	42.90	17,641,166	+0.48(+1.13%)
May 17, 2004	42.16	42.71	41.78	42.42	24,892,638	-0.41(-0.95%)
May 14, 2004	43.06	43.48	42.63	42.83	25,324,974	-0.17(-0.39%)
May 13, 2004	43.32	43.70	42.94	42.99	25,820,190	-0.60(-1.37%)
May 12, 2004	43.19	43.60	42.09	43.59	39,244,820	+0.33(+0.76%)
May 11, 2004	42.71	43.40	42.57	43.26	30,632,704	+0.92(+2.18%)
May 10, 2004	42.77	43.07	42.03	42.34	41,859,796	-0.76(-1.77%)
May 07, 2004	44.03	44.81	43.10	43.10	27,175,280	-1.26(-2.85%)
May 06, 2004	44.70	44.70	43.84	44.37	27,937,928	-0.66(-1.46%)
May 05, 2004	44.98	45.30	44.86	45.02	11,420,785	+0.20(+0.44%)
May 04, 2004	44.61	45.51	44.53	44.83	18,550,284	+0.25(+0.56%)

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.