Russell Top 200 Value Ishares ETF (NY: IWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	22.74	22.82	22.62	22.80	8,052	+0.02(+0.08%)
May 30, 2012	22.85	22.85	22.74	22.78	8,337	-0.23(-1.00%)
May 29, 2012	23.02	23.02	22.95	23.01	17,054	+0.22(+0.96%)
May 25, 2012	22.86	22.96	22.79	22.79	27,189	-0.08(-0.35%)
May 24, 2012	22.84	22.90	22.70	22.87	27,456	+0.30(+1.33%)
May 23, 2012	22.66	22.69	22.48	22.57	9,484	-0.25(-1.10%)
May 22, 2012	22.86	23.00	22.73	22.82	16,852	+0.08(+0.36%)
May 21, 2012	22.60	22.75	22.59	22.74	8,086	+0.16(+0.72%)
May 18, 2012	22.81	22.81	22.57	22.58	13,231	-0.13(-0.57%)
May 17, 2012	22.98	22.98	22.71	22.71	11,935	-0.27(-1.16%)
May 16, 2012	23.13	23.28	22.98	22.98	7,783	-0.04(-0.18%)
May 15, 2012	23.17	23.21	22.99	23.02	6,285	-0.13(-0.56%)
May 14, 2012	23.18	23.26	23.15	23.15	8,590	-0.29(-1.24%)
May 11, 2012	23.55	23.56	23.44	23.44	5,034	-0.14(-0.58%)
May 10, 2012	23.64	23.70	23.58	23.58	12,645	+0.04(+0.17%)
May 09, 2012	23.38	23.56	23.32	23.53	16,632	-0.12(-0.51%)
May 08, 2012	23.51	23.66	23.47	23.66	11,193	-0.11(-0.47%)
May 07, 2012	23.72	23.79	23.72	23.77	5,784	+0.02(+0.08%)
May 04, 2012	23.78	23.78	23.68	23.75	12,858	-0.30(-1.26%)
May 03, 2012	24.20	24.20	23.98	24.05	29,987	-0.16(-0.67%)
May 02, 2012	24.19	24.27	24.19	24.21	4,437	-0.15(-0.60%)
May 01, 2012	24.17	24.49	24.17	24.36	24,092	+0.22(+0.90%)
Apr 30, 2012	24.14	24.15	24.09	24.14	7,968	-0.11(-0.43%)
Apr 27, 2012	24.22	24.26	24.21	24.25	13,559	-0.01(-0.03%)
Apr 26, 2012	24.14	24.25	24.14	24.25	4,652	+0.23(+0.94%)
Apr 25, 2012	24.05	24.05	23.97	24.03	4,044	+0.17(+0.71%)
Apr 24, 2012	23.72	23.86	23.72	23.86	2,847	+0.19(+0.79%)
Apr 23, 2012	23.60	23.70	23.56	23.67	5,165	-0.21(-0.88%)
Apr 20, 2012	23.96	24.00	23.87	23.88	94,894	+0.10(+0.41%)
Apr 19, 2012	23.95	23.98	23.75	23.79	3,107,079	-0.14(-0.57%)
Apr 18, 2012	23.93	23.96	23.90	23.92	20,471	-0.13(-0.54%)
Apr 17, 2012	23.91	24.07	23.91	24.05	13,575	+0.30(+1.25%)
Apr 16, 2012	23.74	23.80	23.66	23.76	14,849	+0.11(+0.45%)
Apr 13, 2012	23.92	23.92	23.65	23.65	2,444	-0.29(-1.21%)
Apr 12, 2012	23.86	23.96	23.86	23.94	2,805	+0.30(+1.27%)
Apr 11, 2012	23.69	23.69	23.61	23.64	5,644	+0.15(+0.65%)
Apr 10, 2012	23.79	23.85	23.45	23.49	9,104	-0.36(-1.52%)
Apr 09, 2012	23.84	23.92	23.79	23.85	4,453	-0.27(-1.11%)
Apr 05, 2012	24.10	24.22	24.10	24.12	1,226	-0.13(-0.53%)
Apr 04, 2012	24.26	24.27	24.18	24.25	3,114,363	-0.15(-0.60%)
Apr 03, 2012	24.55	24.55	24.30	24.39	13,682	-0.24(-0.99%)
Apr 02, 2012	24.45	24.68	24.45	24.64	6,962	+0.19(+0.76%)
Mar 30, 2012	24.38	24.48	24.38	24.45	2,870	+0.12(+0.51%)
Mar 29, 2012	24.16	24.34	24.16	24.33	52,119	-0.05(-0.21%)
Mar 28, 2012	24.46	24.47	24.23	24.38	32,794	-0.11(-0.43%)
Mar 27, 2012	24.59	24.60	24.48	24.48	12,610	-0.10(-0.39%)
Mar 26, 2012	24.50	24.58	24.47	24.58	27,850	+0.29(+1.20%)
Mar 23, 2012	24.18	24.30	24.16	24.29	4,783	-0.06(-0.23%)
Mar 22, 2012	24.40	24.42	24.34	24.34	49,862	-0.26(-1.05%)
Mar 21, 2012	24.65	24.65	24.58	24.60	65,004	-0.04(-0.16%)
Mar 20, 2012	24.57	24.68	24.57	24.64	11,725	-0.05(-0.20%)
Mar 19, 2012	24.58	24.78	24.58	24.69	8,600	+0.06(+0.26%)
Mar 16, 2012	24.64	24.64	24.57	24.63	4,337	+0.11(+0.46%)
Mar 15, 2012	24.39	24.56	24.39	24.51	3,213	+0.14(+0.56%)
Mar 14, 2012	24.44	24.44	24.35	24.38	5,200	-0.02(-0.10%)
Mar 13, 2012	24.16	24.40	24.16	24.40	16,414	+0.44(+1.82%)
Mar 12, 2012	23.99	23.99	23.93	23.96	6,625	-0.03(-0.13%)
Mar 09, 2012	23.93	24.04	23.93	24.00	86,068	+0.05(+0.20%)
Mar 08, 2012	23.79	23.95	23.79	23.95	54,388	+0.28(+1.16%)
Mar 07, 2012	23.55	23.72	23.55	23.67	49,043	+0.19(+0.79%)
Mar 06, 2012	23.59	23.59	23.41	23.49	83,786	-0.40(-1.66%)
Mar 05, 2012	23.83	23.88	23.83	23.88	9,616	-0.11(-0.46%)
Mar 02, 2012	23.99	23.99	23.90	23.99	5,873	-0.02(-0.08%)

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.