Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.29	13.42	13.29	13.38	93,848	+0.18(+1.38%)
May 29, 2003	13.17	13.31	13.15	13.20	170,099	+0.05(+0.40%)
May 28, 2003	13.19	13.23	13.12	13.14	58,203	+0.01(+0.08%)
May 27, 2003	12.81	13.17	12.81	13.13	348,771	+0.30(+2.33%)
May 23, 2003	12.77	12.85	12.73	12.83	36,997	+0.03(+0.23%)
May 22, 2003	12.61	12.80	12.57	12.80	79,409	+0.20(+1.60%)
May 21, 2003	12.42	12.61	12.42	12.60	128,589	+0.16(+1.32%)
May 20, 2003	12.58	12.62	12.40	12.44	363,661	-0.12(-0.94%)
May 19, 2003	12.85	12.85	12.56	12.56	1,460,059	-0.31(-2.41%)
May 16, 2003	12.91	12.93	12.79	12.87	36,997	-0.05(-0.36%)
May 15, 2003	12.83	12.92	12.79	12.91	37,900	+0.15(+1.15%)
May 14, 2003	12.82	12.84	12.75	12.77	87,982	-0.07(-0.52%)
May 13, 2003	12.75	12.88	12.73	12.83	55,496	-0.02(-0.14%)
May 12, 2003	12.63	12.86	12.59	12.85	94,299	+0.22(+1.72%)
May 09, 2003	12.49	12.64	12.49	12.63	19,852	+0.14(+1.14%)
May 08, 2003	12.41	12.55	12.41	12.49	58,203	-0.12(-0.97%)
May 07, 2003	12.64	12.73	12.57	12.61	146,637	-0.08(-0.59%)
May 06, 2003	12.63	12.76	12.60	12.69	94,750	+0.10(+0.79%)
May 05, 2003	12.63	12.72	12.57	12.59	279,288	+0.07(+0.55%)
May 02, 2003	12.32	12.54	12.31	12.52	105,127	+0.26(+2.13%)
May 01, 2003	12.21	12.27	12.10	12.26	411,938	-0.03(-0.25%)
Apr 30, 2003	12.25	12.35	12.19	12.29	410,585	+0.01(+0.09%)
Apr 29, 2003	12.20	12.28	12.12	12.28	82,117	+0.09(+0.76%)
Apr 28, 2003	11.99	12.19	11.99	12.19	169,197	+0.21(+1.74%)
Apr 25, 2003	12.00	12.00	11.93	11.98	27,522	-0.15(-1.26%)
Apr 24, 2003	12.08	12.19	12.03	12.13	86,177	-0.03(-0.22%)
Apr 23, 2003	12.09	12.21	12.01	12.16	126,785	+0.12(+0.99%)
Apr 22, 2003	11.82	12.09	11.76	12.04	562,637	+0.14(+1.21%)
Apr 21, 2003	11.81	11.91	11.81	11.89	102,420	+0.02(+0.17%)
Apr 17, 2003	11.65	11.88	11.65	11.87	119,566	+0.23(+2.00%)
Apr 16, 2003	11.80	11.85	11.59	11.64	75,800	-0.18(-1.50%)
Apr 15, 2003	11.71	11.82	11.68	11.82	153,405	+0.05(+0.43%)
Apr 14, 2003	11.55	11.77	11.55	11.77	16,694	+0.22(+1.92%)
Apr 11, 2003	11.74	11.74	11.49	11.54	27,071	+0.00(+0.00%)
Apr 10, 2003	11.46	11.56	11.42	11.54	23,462	+0.04(+0.37%)
Apr 09, 2003	11.62	11.71	11.50	11.50	81,214	-0.18(-1.54%)
Apr 08, 2003	11.70	11.73	11.58	11.68	39,704	-0.03(-0.26%)
Apr 07, 2003	11.98	12.05	11.71	11.71	138,516	+0.00(+0.00%)
Apr 04, 2003	11.77	11.79	11.63	11.71	32,937	-0.07(-0.56%)
Apr 03, 2003	11.84	11.88	11.75	11.78	123,175	-0.04(-0.36%)
Apr 02, 2003	11.76	11.88	11.76	11.82	64,520	+0.35(+3.01%)
Apr 01, 2003	11.51	11.58	11.39	11.48	1,187,538	-0.08(-0.67%)
Mar 31, 2003	11.50	11.55	11.40	11.55	31,132	-0.14(-1.16%)
Mar 28, 2003	11.70	11.72	11.64	11.69	56,850	-0.04(-0.38%)
Mar 27, 2003	11.64	11.76	11.56	11.73	20,303	+0.06(+0.53%)
Mar 26, 2003	11.71	11.79	11.64	11.67	22,108	-0.08(-0.66%)
Mar 25, 2003	11.50	11.78	11.48	11.75	376,745	+0.21(+1.81%)
Mar 24, 2003	11.72	11.72	11.47	11.54	117,761	-0.39(-3.27%)
Mar 21, 2003	11.84	11.93	11.73	11.93	312,676	+0.16(+1.36%)
Mar 20, 2003	11.55	11.78	11.50	11.77	36,997	+0.09(+0.78%)
Mar 19, 2003	11.68	11.68	11.56	11.68	269,813	+0.04(+0.38%)
Mar 18, 2003	11.66	11.66	11.53	11.64	85,275	+0.01(+0.10%)
Mar 17, 2003	11.13	11.62	11.12	11.62	225,145	+0.50(+4.46%)
Mar 14, 2003	11.23	11.27	11.13	11.13	30,229	-0.04(-0.38%)
Mar 13, 2003	10.83	11.17	10.83	11.17	39,704	+0.43(+3.98%)
Mar 12, 2003	10.71	10.74	10.56	10.74	58,203	+0.08(+0.75%)
Mar 11, 2003	10.82	10.82	10.66	10.66	12,633	-0.15(-1.41%)
Mar 10, 2003	10.95	10.95	10.77	10.82	29,327	-0.25(-2.28%)
Mar 07, 2003	10.84	11.09	10.84	11.07	79,409	+0.10(+0.87%)
Mar 06, 2003	10.88	11.04	10.88	10.97	28,425	-0.01(-0.08%)
Mar 05, 2003	10.89	11.04	10.89	10.98	9,926	-0.04(-0.40%)
Mar 04, 2003	11.11	11.14	10.97	11.03	34,290	-0.15(-1.33%)

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.