Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	66.43	66.86	65.75	65.81	6,349,635	-0.81(-1.21%)
May 30, 2013	66.43	66.91	66.42	66.62	1,390,832	+0.23(+0.35%)
May 29, 2013	66.68	66.72	66.09	66.39	1,581,051	-0.62(-0.93%)
May 28, 2013	67.26	67.58	66.80	67.01	2,241,053	+0.38(+0.57%)
May 24, 2013	66.32	66.63	66.05	66.63	2,192,273	-0.04(-0.07%)
May 23, 2013	66.20	66.86	66.08	66.67	2,065,836	-0.13(-0.20%)
May 22, 2013	67.52	68.10	66.59	66.81	2,891,805	-0.60(-0.89%)
May 21, 2013	67.36	67.69	67.18	67.41	1,235,038	+0.01(+0.01%)
May 20, 2013	67.34	67.63	67.24	67.40	4,696,619	-0.04(-0.07%)
May 17, 2013	67.04	67.45	66.99	67.44	1,867,240	+0.60(+0.90%)
May 16, 2013	67.04	67.25	66.75	66.84	1,429,602	-0.39(-0.58%)
May 15, 2013	66.77	67.32	66.75	67.23	4,184,702	+0.89(+1.35%)
May 13, 2013	66.23	66.48	66.09	66.34	909,405	+0.05(+0.08%)
May 10, 2013	65.99	66.32	65.94	66.28	1,283,847	+0.34(+0.51%)
May 09, 2013	66.07	66.32	65.83	65.95	1,293,484	-0.13(-0.20%)
May 08, 2013	65.75	66.12	65.69	66.08	2,646,172	+0.30(+0.46%)
May 07, 2013	65.67	65.82	65.45	65.78	1,709,822	+0.24(+0.36%)
May 06, 2013	65.45	65.61	65.36	65.54	1,384,657	+0.13(+0.20%)
May 03, 2013	65.26	65.59	64.73	65.41	1,922,433	+0.67(+1.04%)
May 02, 2013	64.21	64.78	64.18	64.73	1,325,682	+0.69(+1.08%)
May 01, 2013	64.55	64.56	63.99	64.04	2,317,088	-0.52(-0.81%)
Apr 30, 2013	64.32	64.58	64.06	64.57	5,176,106	+0.31(+0.48%)
Apr 29, 2013	63.98	64.41	63.89	64.26	1,593,484	+0.45(+0.71%)
Apr 26, 2013	63.87	63.95	63.76	63.80	1,275,604	-0.13(-0.21%)
Apr 25, 2013	63.71	64.18	63.71	63.94	1,745,064	+0.38(+0.60%)
Apr 24, 2013	63.63	63.82	63.50	63.56	1,556,287	-0.09(-0.14%)
Apr 23, 2013	63.40	63.75	63.03	63.64	2,925,996	+0.57(+0.90%)
Apr 22, 2013	62.81	63.20	62.47	63.08	1,515,664	+0.43(+0.69%)
Apr 19, 2013	62.25	62.75	62.16	62.64	1,196,921	+0.55(+0.88%)
Apr 18, 2013	62.72	62.77	61.88	62.09	2,191,342	-0.50(-0.79%)
Apr 17, 2013	63.06	63.08	62.30	62.59	4,017,258	-0.89(-1.41%)
Apr 16, 2013	62.99	63.53	62.89	63.48	2,518,599	+0.94(+1.50%)
Apr 15, 2013	63.65	63.71	62.51	62.55	2,033,720	-1.47(-2.30%)
Apr 12, 2013	63.89	64.02	63.60	64.02	1,957,574	-0.05(-0.08%)
Apr 11, 2013	63.86	64.26	63.84	64.07	1,323,143	+0.18(+0.28%)
Apr 10, 2013	63.14	63.95	63.14	63.89	1,461,785	+0.86(+1.36%)
Apr 09, 2013	62.94	63.22	62.70	63.03	1,305,720	+0.21(+0.34%)
Apr 08, 2013	62.45	62.83	62.30	62.82	13,370,634	+0.39(+0.62%)
Apr 05, 2013	62.01	62.47	61.87	62.43	1,463,286	-0.34(-0.54%)
Apr 04, 2013	62.69	62.87	62.48	62.77	1,660,595	+0.16(+0.25%)
Apr 03, 2013	63.22	63.31	62.43	62.61	3,550,676	-0.58(-0.93%)
Apr 02, 2013	63.03	63.36	63.01	63.19	1,197,532	+0.35(+0.55%)
Apr 01, 2013	63.25	63.31	62.72	62.85	3,268,218	-0.38(-0.60%)
Mar 28, 2013	63.02	63.31	62.85	63.23	1,551,040	+0.28(+0.45%)
Mar 27, 2013	62.58	63.00	62.44	62.94	1,472,723	+0.04(+0.06%)
Mar 26, 2013	62.68	62.94	62.64	62.91	2,402,444	+0.43(+0.68%)
Mar 25, 2013	62.84	62.96	62.21	62.48	1,827,948	-0.20(-0.31%)
Mar 22, 2013	62.40	62.68	62.34	62.68	2,327,782	+0.52(+0.84%)
Mar 21, 2013	62.28	62.48	62.04	62.16	2,724,940	-0.51(-0.82%)
Mar 20, 2013	62.55	62.76	62.47	62.67	3,990,372	+0.44(+0.71%)
Mar 19, 2013	62.49	62.56	61.78	62.23	13,556,412	-0.10(-0.16%)
Mar 18, 2013	62.04	62.58	62.00	62.33	10,111,177	-0.30(-0.48%)
Mar 15, 2013	62.75	62.75	62.47	62.63	3,579,300	-0.12(-0.20%)
Mar 14, 2013	62.68	62.78	62.60	62.75	1,544,893	+0.29(+0.47%)
Mar 13, 2013	62.44	62.61	62.21	62.46	1,519,849	+0.09(+0.14%)
Mar 12, 2013	62.50	62.52	62.19	62.37	1,458,285	-0.19(-0.31%)
Mar 11, 2013	62.33	62.56	62.27	62.56	1,931,152	+0.16(+0.25%)
Mar 08, 2013	62.38	62.46	62.06	62.40	3,658,538	+0.28(+0.45%)
Mar 07, 2013	62.10	62.18	61.99	62.12	1,512,633	+0.09(+0.14%)
Mar 06, 2013	62.24	62.25	61.93	62.03	2,969,989	-0.03(-0.04%)
Mar 05, 2013	61.72	62.16	61.70	62.06	1,761,427	+0.64(+1.04%)
Mar 04, 2013	60.97	61.42	60.90	61.42	1,207,294	+0.30(+0.49%)

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.