Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	52.05	52.19	51.77	51.85	1,621,127	-0.06(-0.12%)
May 23, 2011	51.94	52.09	51.71	51.91	2,723,573	-0.65(-1.24%)
May 20, 2011	52.78	52.91	52.38	52.56	1,941,548	-0.37(-0.70%)
May 19, 2011	52.93	53.07	52.62	52.93	2,127,140	+0.14(+0.26%)
May 18, 2011	52.30	52.85	52.19	52.79	2,186,162	+0.52(+1.00%)
May 17, 2011	52.18	52.35	51.81	52.27	2,207,049	-0.10(-0.20%)
May 16, 2011	52.64	53.01	52.30	52.37	2,753,674	-0.46(-0.86%)
May 13, 2011	53.34	53.38	52.72	52.83	2,392,831	-0.46(-0.87%)
May 12, 2011	52.87	53.38	52.55	53.29	2,894,654	+0.30(+0.57%)
May 11, 2011	53.46	53.51	52.71	52.99	2,202,342	-0.52(-0.97%)
May 10, 2011	53.24	53.59	53.17	53.51	2,031,840	+0.45(+0.84%)
May 09, 2011	52.80	53.22	52.76	53.06	2,514,856	+0.29(+0.55%)
May 06, 2011	53.10	53.37	52.56	52.77	2,066,215	+0.21(+0.39%)
May 05, 2011	52.68	53.11	52.33	52.56	3,310,297	-0.38(-0.71%)
May 04, 2011	53.26	53.30	52.65	52.94	2,723,356	-0.34(-0.65%)
May 03, 2011	53.42	53.54	53.01	53.28	3,581,288	-0.28(-0.53%)
May 02, 2011	53.54	53.61	53.47	53.57	2,314,999	-0.10(-0.19%)
Apr 29, 2011	53.56	53.78	53.51	53.67	1,325,842	+0.11(+0.21%)
Apr 28, 2011	53.40	53.63	53.35	53.56	1,921,746	+0.07(+0.13%)
Apr 27, 2011	53.32	53.54	52.98	53.49	1,660,691	+0.29(+0.55%)
Apr 26, 2011	52.91	53.30	52.83	53.20	1,381,604	+0.46(+0.88%)
Apr 25, 2011	52.83	52.85	52.55	52.73	2,312,717	-0.10(-0.20%)
Apr 21, 2011	52.72	52.85	52.59	52.84	1,383,435	+0.39(+0.74%)
Apr 20, 2011	52.24	52.49	52.16	52.45	2,333,249	+0.93(+1.80%)
Apr 19, 2011	51.33	51.54	51.18	51.52	2,387,651	+0.28(+0.55%)
Apr 18, 2011	51.21	51.30	50.72	51.24	2,247,365	-0.52(-1.00%)
Apr 15, 2011	51.75	51.88	51.45	51.75	3,010,188	+0.14(+0.27%)
Apr 14, 2011	51.30	51.69	51.14	51.62	3,366,185	+0.00(+0.00%)
Apr 13, 2011	51.71	51.80	51.34	51.62	2,664,562	+0.18(+0.35%)
Apr 12, 2011	51.54	51.66	51.25	51.44	1,894,917	-0.40(-0.78%)
Apr 11, 2011	52.09	52.22	51.69	51.84	2,715,223	-0.19(-0.36%)
Apr 08, 2011	52.48	52.50	51.78	52.03	1,731,510	-0.21(-0.41%)
Apr 07, 2011	52.27	52.50	51.95	52.24	1,963,533	-0.09(-0.16%)
Apr 06, 2011	52.54	52.61	52.15	52.33	3,723,656	+0.05(+0.10%)
Apr 05, 2011	52.08	52.51	52.08	52.28	2,428,132	+0.08(+0.15%)
Apr 04, 2011	52.31	52.39	52.06	52.20	1,907,410	+0.03(+0.05%)
Apr 01, 2011	52.35	52.43	52.05	52.18	2,223,198	+0.21(+0.41%)
Mar 31, 2011	51.94	52.08	51.86	51.96	3,698,264	-0.01(-0.02%)
Mar 30, 2011	51.97	51.97	51.97	51.97	3,969,056	+0.34(+0.67%)
Mar 29, 2011	51.23	51.65	51.05	51.63	3,055,126	+0.35(+0.69%)
Mar 28, 2011	51.49	51.66	51.26	51.27	2,683,854	-0.13(-0.25%)
Mar 25, 2011	51.38	51.66	51.29	51.40	4,325,280	+0.17(+0.34%)
Mar 24, 2011	50.97	51.30	50.71	51.23	3,321,292	+0.58(+1.15%)
Mar 23, 2011	50.32	50.79	50.07	50.65	3,106,254	+0.21(+0.42%)
Mar 22, 2011	50.57	50.64	50.35	50.43	1,887,641	-0.12(-0.24%)
Mar 21, 2011	50.62	50.69	50.49	50.55	2,931,269	+0.86(+1.72%)
Mar 18, 2011	50.24	50.36	49.62	49.70	3,800,486	+0.04(+0.09%)
Mar 17, 2011	49.85	49.96	49.48	49.65	3,762,708	+0.40(+0.80%)
Mar 16, 2011	49.95	50.09	48.76	49.26	5,700,291	-0.82(-1.65%)
Mar 15, 2011	49.82	50.35	49.77	50.08	5,188,391	-0.56(-1.10%)
Mar 14, 2011	50.66	50.83	50.24	50.64	3,194,367	-0.26(-0.50%)
Mar 11, 2011	50.36	51.07	50.32	50.90	4,218,283	+0.35(+0.69%)
Mar 10, 2011	50.93	50.97	50.48	50.55	2,945,826	-0.94(-1.83%)
Mar 09, 2011	51.52	51.64	51.21	51.49	2,472,459	-0.12(-0.23%)
Mar 08, 2011	51.32	51.81	51.04	51.61	5,300,235	+0.30(+0.58%)
Mar 07, 2011	52.01	52.10	47.96	51.31	2,754,259	-0.52(-1.01%)
Mar 04, 2011	52.11	52.22	51.50	51.83	3,406,865	-0.34(-0.66%)
Mar 03, 2011	51.69	52.22	51.69	52.17	2,115,192	+0.91(+1.77%)
Mar 02, 2011	50.96	51.49	50.96	51.27	2,651,031	+0.16(+0.32%)

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.