Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.49	26.52	26.06	26.35	913,888	-0.17(-0.65%)
May 30, 2012	26.77	26.79	26.47	26.53	810,759	-0.52(-1.91%)
May 29, 2012	26.90	27.12	26.80	27.04	703,643	+0.35(+1.31%)
May 25, 2012	26.72	26.78	26.61	26.69	913,413	-0.01(-0.03%)
May 24, 2012	26.73	26.80	26.46	26.70	683,643	+0.00(+0.00%)
May 23, 2012	26.34	26.74	26.11	26.70	1,027,642	+0.14(+0.54%)
May 22, 2012	26.55	26.78	26.39	26.56	3,955,905	+0.07(+0.27%)
May 21, 2012	25.87	26.49	25.78	26.49	1,661,586	+0.69(+2.68%)
May 18, 2012	26.19	26.27	25.75	25.79	2,781,362	-0.33(-1.25%)
May 17, 2012	26.80	26.85	26.12	26.12	883,750	-0.72(-2.68%)
May 16, 2012	27.10	27.24	26.83	26.84	1,601,570	-0.14(-0.50%)
May 15, 2012	27.12	27.27	26.92	26.97	2,875,498	-0.17(-0.62%)
May 14, 2012	27.21	27.33	27.08	27.14	3,054,833	-0.35(-1.27%)
May 11, 2012	27.26	27.71	27.24	27.49	3,554,654	+0.04(+0.15%)
May 10, 2012	27.69	27.71	27.38	27.45	730,652	+0.00(+0.02%)
May 09, 2012	27.25	27.60	27.06	27.45	726,123	-0.11(-0.39%)
May 08, 2012	27.54	27.58	27.05	27.55	1,119,742	-0.21(-0.75%)
May 07, 2012	27.66	27.85	27.63	27.76	3,050,530	+0.02(+0.08%)
May 04, 2012	28.11	28.11	27.69	27.74	1,029,013	-0.51(-1.81%)
May 03, 2012	28.61	28.61	28.17	28.25	832,574	-0.38(-1.33%)
May 02, 2012	28.44	28.66	28.37	28.63	510,292	+0.03(+0.09%)
May 01, 2012	28.44	28.83	28.37	28.60	1,344,644	+0.17(+0.59%)
Apr 30, 2012	28.57	28.57	28.36	28.44	1,122,174	-0.15(-0.54%)
Apr 27, 2012	28.53	28.67	28.35	28.59	1,181,996	+0.16(+0.57%)
Apr 26, 2012	28.11	28.48	28.11	28.43	602,114	+0.26(+0.93%)
Apr 25, 2012	27.99	28.16	27.91	28.16	799,103	+0.51(+1.83%)
Apr 24, 2012	27.77	27.83	27.58	27.66	729,332	-0.08(-0.29%)
Apr 23, 2012	27.68	27.77	27.49	27.74	523,775	-0.31(-1.11%)
Apr 20, 2012	28.24	28.24	28.05	28.05	802,672	-0.05(-0.16%)
Apr 19, 2012	28.20	28.45	27.96	28.10	810,213	-0.08(-0.27%)
Apr 18, 2012	28.07	28.25	28.05	28.17	453,388	-0.03(-0.10%)
Apr 17, 2012	27.97	28.29	27.96	28.20	634,178	+0.43(+1.56%)
Apr 16, 2012	28.01	28.06	27.65	27.77	818,091	-0.09(-0.34%)
Apr 13, 2012	28.03	28.10	27.82	27.86	814,713	-0.28(-1.00%)
Apr 12, 2012	27.69	28.17	27.67	28.14	660,740	+0.49(+1.77%)
Apr 11, 2012	27.61	27.75	27.59	27.65	1,221,994	+0.33(+1.19%)
Apr 10, 2012	27.90	27.97	27.31	27.33	5,868,127	-0.63(-2.27%)
Apr 09, 2012	27.91	28.02	27.83	27.96	689,106	-0.39(-1.37%)
Apr 05, 2012	28.24	28.44	28.21	28.35	2,322,287	+0.04(+0.14%)
Apr 04, 2012	28.40	28.45	28.18	28.31	3,892,275	-0.37(-1.28%)
Apr 03, 2012	28.65	28.80	28.49	28.68	4,049,778	-0.05(-0.17%)
Apr 02, 2012	28.44	28.82	28.37	28.73	3,443,294	+0.28(+0.99%)
Mar 30, 2012	28.55	28.57	28.31	28.45	616,861	+0.08(+0.27%)
Mar 29, 2012	28.18	28.41	28.06	28.37	905,589	+0.02(+0.08%)
Mar 28, 2012	28.59	28.61	28.15	28.35	988,576	-0.25(-0.87%)
Mar 27, 2012	28.71	28.74	28.59	28.59	1,520,786	-0.11(-0.38%)
Mar 26, 2012	28.54	28.70	28.51	28.70	765,752	+0.43(+1.50%)
Mar 23, 2012	28.20	28.30	27.96	28.28	1,448,529	+0.12(+0.41%)
Mar 22, 2012	28.16	28.25	28.01	28.16	1,218,899	-0.23(-0.83%)
Mar 21, 2012	28.38	28.49	28.30	28.40	5,964,834	+0.06(+0.22%)
Mar 20, 2012	28.34	28.38	28.22	28.33	802,312	-0.20(-0.70%)
Mar 19, 2012	28.38	28.64	28.36	28.53	598,403	+0.08(+0.29%)
Mar 16, 2012	28.44	28.49	28.38	28.45	661,976	+0.03(+0.11%)
Mar 15, 2012	28.22	28.44	28.16	28.42	877,896	+0.20(+0.72%)
Mar 14, 2012	28.33	28.40	28.14	28.22	1,932,604	-0.16(-0.57%)
Mar 13, 2012	28.07	28.38	27.99	28.38	2,731,936	+0.49(+1.77%)
Mar 12, 2012	27.99	28.05	27.84	27.89	477,790	-0.12(-0.42%)
Mar 09, 2012	27.84	28.07	27.81	28.00	712,926	+0.21(+0.76%)
Mar 08, 2012	27.67	27.86	27.56	27.79	822,627	+0.34(+1.23%)
Mar 07, 2012	27.31	27.51	27.27	27.45	1,058,769	+0.23(+0.85%)
Mar 06, 2012	27.36	27.40	27.12	27.22	2,964,946	-0.48(-1.73%)
Mar 05, 2012	27.89	27.89	27.61	27.70	989,044	-0.23(-0.84%)
Mar 02, 2012	28.07	28.15	27.84	27.94	884,678	-0.15(-0.53%)

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.