Russell 1000 Ishares ETF (NY: IWB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.94	102.04	101.26	101.40	842,174	-0.60(-0.59%)
May 28, 2015	101.94	102.09	101.64	102.00	406,516	-0.12(-0.12%)
May 27, 2015	101.43	102.26	101.28	102.12	386,431	+0.92(+0.91%)
May 26, 2015	102.06	102.07	100.97	101.21	438,757	-1.07(-1.05%)
May 22, 2015	102.28	102.28	102.28	102.28	749,652	-0.19(-0.18%)
May 21, 2015	102.18	102.64	102.09	102.47	699,956	+0.24(+0.23%)
May 20, 2015	102.34	102.64	102.07	102.23	309,809	-0.08(-0.08%)
May 19, 2015	102.33	102.55	102.15	102.31	403,354	-0.03(-0.03%)
May 18, 2015	101.84	102.48	101.84	102.34	651,286	+0.30(+0.29%)
May 15, 2015	101.94	102.06	101.70	102.04	709,849	+0.17(+0.17%)
May 14, 2015	101.35	101.92	101.25	101.87	665,255	+1.04(+1.03%)
May 13, 2015	101.17	101.38	100.71	100.83	542,708	+0.03(+0.03%)
May 12, 2015	100.67	101.12	100.15	100.81	468,203	-0.29(-0.29%)
May 11, 2015	101.48	101.70	101.10	101.10	408,248	-0.46(-0.46%)
May 08, 2015	101.22	101.70	101.22	101.56	1,033,900	+1.27(+1.26%)
May 07, 2015	99.71	100.50	99.65	100.29	707,830	+0.38(+0.38%)
May 06, 2015	100.37	100.76	99.30	99.91	648,455	-0.32(-0.32%)
May 05, 2015	101.32	101.48	100.17	100.23	690,242	-1.24(-1.22%)
May 04, 2015	101.32	101.77	101.32	101.47	575,117	+0.36(+0.36%)
May 01, 2015	100.48	101.17	100.47	101.11	926,146	+0.99(+0.98%)
Apr 30, 2015	100.85	101.04	99.72	100.13	699,318	-0.99(-0.98%)
Apr 29, 2015	101.02	101.47	100.68	101.12	543,857	-0.44(-0.43%)
Apr 28, 2015	101.34	101.63	100.59	101.56	583,549	+0.26(+0.25%)
Apr 27, 2015	101.85	102.12	101.18	101.30	698,118	-0.43(-0.42%)
Apr 24, 2015	101.88	101.88	101.52	101.73	490,304	+0.15(+0.14%)
Apr 23, 2015	101.05	101.93	101.05	101.58	671,200	+0.31(+0.30%)
Apr 22, 2015	100.99	101.39	100.49	101.28	707,899	+0.45(+0.44%)
Apr 21, 2015	100.87	101.40	100.64	100.83	658,045	-0.04(-0.04%)
Apr 20, 2015	100.54	101.07	100.50	100.87	1,113,969	+0.87(+0.87%)
Apr 17, 2015	100.62	100.62	99.58	100.00	1,089,708	-1.15(-1.14%)
Apr 16, 2015	101.09	101.46	100.90	101.15	867,841	-0.03(-0.03%)
Apr 15, 2015	101.03	101.49	100.98	101.18	627,621	+0.43(+0.42%)
Apr 14, 2015	100.53	100.83	100.12	100.75	710,683	+0.16(+0.16%)
Apr 13, 2015	100.97	101.29	100.56	100.59	644,552	-0.43(-0.42%)
Apr 10, 2015	100.70	101.06	100.56	101.02	589,589	+0.51(+0.50%)
Apr 09, 2015	100.08	100.62	99.72	100.51	1,310,941	+0.41(+0.41%)
Apr 08, 2015	99.92	100.33	99.70	100.10	990,598	+0.32(+0.32%)
Apr 07, 2015	100.12	100.48	99.78	99.78	593,551	-0.27(-0.27%)
Apr 06, 2015	98.78	100.33	98.78	100.05	607,702	+0.68(+0.68%)
Apr 02, 2015	98.88	99.37	99.37	99.37	676,051	+0.42(+0.42%)
Apr 01, 2015	99.40	99.40	98.46	98.95	1,326,442	-0.37(-0.37%)
Mar 31, 2015	99.74	100.14	99.32	99.32	3,157,473	-0.87(-0.86%)
Mar 30, 2015	99.46	100.35	99.46	100.19	719,958	+1.19(+1.20%)
Mar 27, 2015	98.73	99.08	98.55	99.00	867,331	+0.28(+0.29%)
Mar 26, 2015	98.57	99.22	98.19	98.71	1,272,302	-0.24(-0.24%)
Mar 25, 2015	100.58	100.69	98.94	98.95	1,529,523	-1.44(-1.43%)
Mar 24, 2015	100.99	101.17	100.39	100.39	1,206,689	-0.61(-0.60%)
Mar 23, 2015	101.13	101.50	101.00	101.00	744,321	-0.24(-0.24%)
Mar 20, 2015	100.88	101.45	100.78	101.24	815,662	+0.95(+0.95%)
Mar 19, 2015	100.51	100.69	100.12	100.29	740,265	-0.47(-0.47%)
Mar 18, 2015	99.30	101.13	98.97	100.76	1,549,808	+1.19(+1.19%)
Mar 17, 2015	99.44	99.77	99.10	99.57	765,653	-0.23(-0.23%)
Mar 16, 2015	98.84	99.84	98.84	99.80	1,075,850	+1.27(+1.29%)
Mar 13, 2015	98.89	99.05	97.93	98.53	1,224,442	-0.53(-0.53%)
Mar 12, 2015	98.19	99.15	98.19	99.06	1,016,022	+1.18(+1.20%)
Mar 11, 2015	98.18	98.28	97.84	97.88	1,427,045	-0.15(-0.15%)
Mar 10, 2015	98.84	98.84	98.01	98.03	1,804,308	-1.57(-1.58%)
Mar 09, 2015	99.30	99.78	99.25	99.60	816,001	+0.38(+0.38%)
Mar 06, 2015	100.22	100.28	99.03	99.22	851,890	-1.36(-1.35%)
Mar 05, 2015	100.52	100.75	100.31	100.58	789,735	+0.13(+0.13%)
Mar 04, 2015	100.46	100.57	100.03	100.45	1,039,804	-0.45(-0.45%)
Mar 03, 2015	100.92	101.09	100.57	100.91	579,146	-0.43(-0.42%)

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.