Russell 1000 Ishares ETF (NY: IWB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	76.01	76.44	74.81	74.81	1,156,791	-1.41(-1.85%)
May 30, 2013	75.98	76.54	75.93	76.21	524,075	+0.31(+0.41%)
May 29, 2013	76.01	76.14	75.48	75.90	702,014	-0.53(-0.69%)
May 28, 2013	76.78	77.11	76.19	76.43	611,289	+0.50(+0.66%)
May 24, 2013	75.59	75.95	75.35	75.92	599,263	-0.12(-0.16%)
May 23, 2013	75.47	76.23	75.35	76.05	418,552	-0.20(-0.26%)
May 22, 2013	76.97	77.71	75.91	76.25	2,016,818	-0.69(-0.89%)
May 21, 2013	76.88	77.17	76.64	76.93	356,550	+0.15(+0.19%)
May 20, 2013	76.73	77.06	76.65	76.78	2,767,460	-0.05(-0.06%)
May 17, 2013	76.38	76.84	76.25	76.83	673,464	+0.79(+1.03%)
May 16, 2013	76.30	76.54	75.97	76.05	434,763	-0.37(-0.49%)
May 15, 2013	75.93	76.56	75.87	76.42	567,334	+1.15(+1.53%)
May 13, 2013	75.11	75.35	74.95	75.27	304,864	+0.02(+0.03%)
May 10, 2013	75.00	75.24	74.81	75.24	257,250	+0.31(+0.41%)
May 09, 2013	75.11	75.31	74.78	74.94	563,922	-0.25(-0.33%)
May 08, 2013	74.72	75.19	74.70	75.19	405,011	+0.36(+0.48%)
May 07, 2013	74.59	74.83	74.38	74.83	500,092	+0.41(+0.56%)
May 06, 2013	74.28	74.50	74.24	74.42	238,527	+0.22(+0.29%)
May 03, 2013	74.10	74.46	74.07	74.20	432,906	+0.74(+1.01%)
May 02, 2013	72.99	73.53	72.97	73.46	456,402	+0.60(+0.83%)
May 01, 2013	73.34	73.35	72.75	72.85	770,350	-0.67(-0.91%)
Apr 30, 2013	73.27	73.52	72.99	73.52	807,443	+0.24(+0.33%)
Apr 29, 2013	73.01	73.45	72.90	73.28	471,822	+0.48(+0.66%)
Apr 26, 2013	72.86	72.94	72.66	72.80	562,427	-0.14(-0.19%)
Apr 25, 2013	72.82	73.26	72.76	72.94	547,423	+0.32(+0.44%)
Apr 24, 2013	72.58	72.80	72.45	72.62	494,296	+0.06(+0.08%)
Apr 23, 2013	72.18	72.63	71.82	72.56	938,645	+0.74(+1.04%)
Apr 22, 2013	71.65	71.98	71.16	71.82	424,814	+0.31(+0.43%)
Apr 19, 2013	71.07	71.55	70.88	71.51	216,357	+0.65(+0.92%)
Apr 18, 2013	71.42	71.45	70.61	70.86	502,201	-0.41(-0.58%)
Apr 17, 2013	71.87	71.88	70.93	71.27	504,734	-1.10(-1.52%)
Apr 16, 2013	71.86	72.41	71.71	72.37	546,813	+1.08(+1.51%)
Apr 15, 2013	72.72	72.75	71.30	71.30	792,021	-1.77(-2.42%)
Apr 12, 2013	73.01	73.14	72.66	73.07	601,995	-0.18(-0.25%)
Apr 11, 2013	72.99	73.47	72.94	73.25	404,042	+0.24(+0.33%)
Apr 10, 2013	72.30	73.06	72.27	73.01	508,874	+0.94(+1.31%)
Apr 09, 2013	71.98	72.37	71.78	72.07	668,336	+0.17(+0.23%)
Apr 08, 2013	71.38	71.90	71.20	71.90	287,578	+0.49(+0.68%)
Apr 05, 2013	70.82	71.46	70.71	71.41	358,916	-0.26(-0.36%)
Apr 04, 2013	71.51	71.79	71.34	71.67	474,858	+0.27(+0.38%)
Apr 03, 2013	72.22	72.23	71.21	71.40	588,060	-0.74(-1.02%)
Apr 02, 2013	72.16	72.37	71.98	72.13	366,403	+0.25(+0.35%)
Apr 01, 2013	72.17	72.27	71.70	71.89	572,754	-0.26(-0.37%)
Mar 28, 2013	71.94	72.27	71.85	72.15	1,033,175	+0.20(+0.28%)
Mar 27, 2013	71.50	71.98	71.41	71.95	496,433	+0.00(+0.00%)
Mar 26, 2013	71.65	71.95	71.59	71.95	531,044	+0.55(+0.76%)
Mar 25, 2013	71.85	71.98	71.11	71.41	448,333	-0.21(-0.30%)
Mar 22, 2013	71.36	71.64	71.30	71.62	542,324	+0.45(+0.64%)
Mar 21, 2013	71.31	71.55	71.02	71.17	511,816	-0.52(-0.72%)
Mar 20, 2013	71.64	71.83	71.54	71.69	688,483	+0.47(+0.66%)
Mar 19, 2013	71.51	71.64	70.76	71.22	559,683	-0.15(-0.21%)
Mar 18, 2013	71.09	71.69	71.02	71.36	553,325	-0.42(-0.59%)
Mar 15, 2013	71.81	71.87	71.56	71.78	758,816	-0.10(-0.14%)
Mar 14, 2013	71.67	71.90	71.64	71.88	295,769	+0.40(+0.56%)
Mar 13, 2013	71.40	71.58	71.18	71.48	477,884	+0.14(+0.20%)
Mar 12, 2013	71.45	71.54	71.15	71.34	1,051,190	-0.17(-0.24%)
Mar 11, 2013	71.24	71.51	71.14	71.51	786,500	+0.23(+0.32%)
Mar 08, 2013	71.26	71.34	70.89	71.28	882,013	+0.31(+0.44%)
Mar 07, 2013	70.91	71.03	70.83	70.97	463,164	+0.13(+0.19%)
Mar 06, 2013	70.92	70.97	70.65	70.84	730,750	+0.14(+0.20%)
Mar 05, 2013	70.39	70.85	70.35	70.70	498,461	+0.66(+0.94%)
Mar 04, 2013	69.55	70.04	69.41	70.04	468,182	+0.33(+0.47%)

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.