Russell 1000 Ishares ETF (NY: IWB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	59.06	59.37	58.42	58.96	3,000,937	-0.14(-0.23%)
May 30, 2012	59.47	59.50	58.98	59.09	1,305,477	-0.89(-1.49%)
May 29, 2012	59.72	60.10	59.57	59.99	1,427,438	+0.71(+1.20%)
May 25, 2012	59.43	59.58	59.15	59.27	809,155	-0.14(-0.23%)
May 24, 2012	59.52	59.59	58.97	59.41	1,211,584	+0.03(+0.05%)
May 23, 2012	58.86	59.42	58.29	59.38	2,083,477	+0.15(+0.25%)
May 22, 2012	59.30	59.74	58.92	59.23	1,433,373	+0.01(+0.01%)
May 21, 2012	58.29	59.22	58.20	59.22	1,060,025	+1.06(+1.82%)
May 18, 2012	58.87	58.99	58.04	58.16	1,289,919	-0.45(-0.77%)
May 17, 2012	59.65	59.71	58.62	58.62	2,220,032	-1.04(-1.74%)
May 16, 2012	60.12	60.41	59.62	59.65	3,127,845	-0.24(-0.40%)
May 15, 2012	60.20	60.53	59.78	59.89	1,469,282	-0.33(-0.55%)
May 14, 2012	60.35	60.63	60.13	60.22	1,034,825	-0.68(-1.12%)
May 11, 2012	60.67	61.45	60.65	60.90	1,030,107	-0.17(-0.28%)
May 10, 2012	61.40	61.44	60.94	61.07	870,401	+0.11(+0.19%)
May 09, 2012	60.65	61.31	60.34	60.96	1,189,235	-0.36(-0.58%)
May 08, 2012	61.16	61.38	60.53	61.31	1,270,597	-0.22(-0.36%)
May 07, 2012	61.27	61.73	61.25	61.53	795,721	+0.02(+0.04%)
May 04, 2012	62.16	62.21	61.45	61.51	1,569,489	-1.03(-1.64%)
May 03, 2012	63.02	63.07	62.38	62.54	1,380,261	-0.49(-0.77%)
May 02, 2012	62.83	63.10	62.63	63.02	890,330	-0.18(-0.28%)
May 01, 2012	62.79	63.62	62.72	63.20	636,862	+0.41(+0.66%)
Apr 30, 2012	62.93	62.98	62.66	62.79	905,201	-0.28(-0.44%)
Apr 27, 2012	63.12	63.23	62.79	63.06	1,273,183	+0.11(+0.18%)
Apr 26, 2012	62.38	63.02	62.33	62.95	908,965	+0.43(+0.69%)
Apr 25, 2012	62.21	62.52	62.19	62.52	1,391,366	+0.90(+1.46%)
Apr 24, 2012	61.49	61.79	61.41	61.62	827,656	+0.21(+0.34%)
Apr 23, 2012	61.31	61.46	61.01	61.41	1,422,336	-0.51(-0.82%)
Apr 20, 2012	62.13	62.35	61.92	61.92	1,015,822	+0.03(+0.05%)
Apr 19, 2012	62.23	62.51	61.59	61.89	1,938,143	-0.32(-0.51%)
Apr 18, 2012	62.18	62.42	62.11	62.21	1,057,767	-0.19(-0.31%)
Apr 17, 2012	61.87	62.57	61.83	62.40	1,275,489	+0.91(+1.48%)
Apr 16, 2012	61.90	61.98	61.30	61.49	1,073,185	-0.08(-0.13%)
Apr 13, 2012	62.16	62.16	61.53	61.57	970,056	-0.71(-1.14%)
Apr 12, 2012	61.51	62.35	61.50	62.29	1,377,252	+0.88(+1.44%)
Apr 11, 2012	61.59	61.69	61.35	61.40	1,156,525	+0.49(+0.80%)
Apr 10, 2012	61.91	62.08	60.89	60.92	1,491,220	-1.13(-1.81%)
Apr 09, 2012	61.95	62.27	61.85	62.04	1,392,845	-0.72(-1.15%)
Apr 05, 2012	62.59	62.94	62.53	62.76	703,715	+0.02(+0.03%)
Apr 04, 2012	62.92	63.00	62.56	62.75	1,486,095	-0.69(-1.09%)
Apr 03, 2012	63.59	63.70	63.06	63.44	1,226,781	-0.20(-0.32%)
Apr 02, 2012	63.15	63.83	63.00	63.64	1,148,406	+0.49(+0.78%)
Mar 30, 2012	63.27	63.31	62.87	63.14	1,807,025	+0.20(+0.32%)
Mar 29, 2012	62.67	63.04	62.42	62.94	933,025	-0.10(-0.15%)
Mar 28, 2012	63.35	63.44	62.68	63.04	1,932,341	-0.32(-0.50%)
Mar 27, 2012	63.63	63.68	63.34	63.36	818,187	-0.18(-0.28%)
Mar 26, 2012	63.16	63.56	63.16	63.53	2,989,533	+0.80(+1.28%)
Mar 23, 2012	62.55	62.78	62.19	62.73	1,487,941	+0.28(+0.44%)
Mar 22, 2012	62.53	62.66	62.28	62.45	1,416,001	-0.49(-0.78%)
Mar 21, 2012	63.08	63.15	62.83	62.95	822,836	-0.10(-0.15%)
Mar 20, 2012	62.90	63.12	62.70	63.04	1,336,790	-0.19(-0.31%)
Mar 19, 2012	62.98	63.46	62.93	63.24	1,414,011	+0.23(+0.36%)
Mar 16, 2012	63.04	63.10	62.89	63.01	1,450,119	+0.08(+0.13%)
Mar 15, 2012	62.63	62.98	62.50	62.93	2,670,754	+0.37(+0.59%)
Mar 14, 2012	62.67	62.83	62.38	62.56	1,069,353	-0.12(-0.19%)
Mar 13, 2012	61.88	62.69	61.79	62.68	1,629,613	+1.15(+1.86%)
Mar 12, 2012	61.57	61.66	61.35	61.54	895,643	-0.05(-0.08%)
Mar 09, 2012	61.42	61.74	61.36	61.58	1,022,917	+0.30(+0.49%)
Mar 08, 2012	61.08	61.43	60.94	61.29	1,427,785	+0.56(+0.92%)
Mar 07, 2012	60.41	60.80	60.34	60.73	1,481,163	+0.48(+0.79%)
Mar 06, 2012	60.56	60.58	60.08	60.25	1,868,553	-0.97(-1.58%)
Mar 05, 2012	61.33	61.39	60.97	61.22	1,928,798	-0.25(-0.41%)
Mar 02, 2012	61.63	61.71	61.31	61.47	1,182,886	-0.17(-0.27%)

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.