Russell 2000 Growth Ishares ETF (NY: IWO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.68	42.16	41.56	42.16	954,979	+0.88(+2.14%)
May 29, 2003	41.32	41.60	40.92	41.28	289,001	+0.21(+0.50%)
May 28, 2003	41.05	41.18	40.70	41.07	338,697	+0.41(+1.01%)
May 27, 2003	39.65	40.74	39.44	40.66	325,042	+0.99(+2.50%)
May 23, 2003	39.40	39.75	39.14	39.67	878,643	+0.48(+1.23%)
May 22, 2003	38.77	39.48	38.77	39.19	399,363	+0.28(+0.71%)
May 21, 2003	38.61	38.94	38.39	38.91	150,320	+0.21(+0.55%)
May 20, 2003	38.64	38.89	38.25	38.69	356,158	+0.01(+0.02%)
May 19, 2003	39.32	39.49	38.63	38.69	238,185	-0.85(-2.15%)
May 16, 2003	40.07	40.08	39.49	39.53	717,577	-0.63(-1.56%)
May 15, 2003	40.03	40.20	39.86	40.16	746,791	+0.33(+0.83%)
May 14, 2003	39.98	39.98	39.54	39.83	373,843	+0.12(+0.29%)
May 13, 2003	39.67	39.95	39.34	39.71	256,765	+0.04(+0.11%)
May 12, 2003	39.13	39.72	39.08	39.67	431,039	+0.56(+1.44%)
May 09, 2003	38.85	39.18	38.72	39.11	286,874	+0.54(+1.39%)
May 08, 2003	38.64	38.85	38.37	38.57	220,052	-0.29(-0.74%)
May 07, 2003	38.95	39.18	38.77	38.85	213,560	-0.21(-0.55%)
May 06, 2003	38.91	39.36	38.91	39.07	472,117	+0.12(+0.30%)
May 05, 2003	38.66	39.08	38.66	38.95	424,099	+0.29(+0.76%)
May 02, 2003	37.84	38.72	37.79	38.66	379,439	+0.87(+2.29%)
May 01, 2003	37.79	37.96	37.26	37.79	1,111,120	+0.11(+0.28%)
Apr 30, 2003	37.48	37.93	37.28	37.68	132,188	+0.21(+0.57%)
Apr 29, 2003	37.37	37.76	37.29	37.47	689,483	+0.21(+0.58%)
Apr 28, 2003	36.81	37.30	36.77	37.26	241,654	+0.46(+1.26%)
Apr 25, 2003	36.90	37.07	36.51	36.79	53,054	-0.26(-0.70%)
Apr 24, 2003	37.26	37.42	36.99	37.05	246,803	-0.38(-1.03%)
Apr 23, 2003	37.08	37.49	36.92	37.43	100,288	+0.47(+1.28%)
Apr 22, 2003	36.23	37.08	36.09	36.96	432,270	+0.66(+1.82%)
Apr 21, 2003	36.36	36.54	36.13	36.30	310,267	+0.13(+0.35%)
Apr 17, 2003	35.83	36.27	35.47	36.17	218,149	+0.45(+1.25%)
Apr 16, 2003	36.05	36.17	35.34	35.73	232,700	-0.27(-0.74%)
Apr 15, 2003	35.30	36.00	35.17	36.00	598,149	+0.48(+1.36%)
Apr 14, 2003	35.07	35.65	35.02	35.51	37,384	+0.58(+1.66%)
Apr 11, 2003	35.20	35.55	34.85	34.93	218,149	-0.05(-0.15%)
Apr 10, 2003	35.16	35.24	34.85	34.99	54,173	-0.03(-0.08%)
Apr 09, 2003	35.47	35.78	34.80	35.01	175,057	-0.24(-0.68%)
Apr 08, 2003	35.60	35.64	35.12	35.25	125,696	-0.21(-0.60%)
Apr 07, 2003	36.23	36.41	35.47	35.47	399,698	+0.00(+0.00%)
Apr 04, 2003	35.83	35.85	35.29	35.47	94,915	-0.01(-0.03%)
Apr 03, 2003	35.87	35.91	34.73	35.48	789,995	-0.25(-0.70%)
Apr 02, 2003	35.38	35.91	35.22	35.73	298,067	+0.93(+2.67%)
Apr 01, 2003	34.44	34.89	34.32	34.80	467,975	+0.63(+1.83%)
Mar 31, 2003	34.57	34.80	34.15	34.17	671,015	-0.63(-1.82%)
Mar 28, 2003	35.02	35.32	34.81	34.81	918,154	-0.26(-0.74%)
Mar 27, 2003	34.55	35.20	34.48	35.07	267,062	+0.14(+0.41%)
Mar 26, 2003	35.10	35.29	34.67	34.92	184,011	-0.35(-0.99%)
Mar 25, 2003	34.62	35.37	34.62	35.27	237,737	+0.39(+1.13%)
Mar 24, 2003	35.11	35.11	34.49	34.88	322,243	-0.80(-2.25%)
Mar 21, 2003	35.42	35.73	35.08	35.68	810,366	+0.74(+2.12%)
Mar 20, 2003	34.71	35.19	34.14	34.94	391,751	+0.27(+0.77%)
Mar 19, 2003	34.89	34.89	34.42	34.67	389,961	-0.17(-0.49%)
Mar 18, 2003	34.75	34.92	34.27	34.84	248,258	+0.30(+0.88%)
Mar 17, 2003	33.36	34.69	33.15	34.54	384,140	+0.99(+2.96%)
Mar 14, 2003	33.82	33.91	33.38	33.55	328,847	+0.00(+0.00%)
Mar 13, 2003	33.01	33.66	32.62	33.55	370,373	+1.06(+3.27%)
Mar 12, 2003	32.37	32.59	32.14	32.48	452,977	+0.07(+0.22%)
Mar 11, 2003	32.79	32.96	32.37	32.41	632,623	-0.21(-0.63%)
Mar 10, 2003	33.01	33.19	32.57	32.62	70,963	-0.71(-2.12%)
Mar 07, 2003	32.79	33.18	32.75	33.32	329,855	+0.26(+0.78%)
Mar 06, 2003	33.32	34.04	33.02	33.07	394,997	-0.44(-1.31%)
Mar 05, 2003	33.37	33.63	33.15	33.50	249,266	+0.10(+0.29%)
Mar 04, 2003	33.64	33.85	33.38	33.41	112,152	-0.40(-1.19%)

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.