Russell 1000 Growth Ishares ETF (NY: IWF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	56.15	56.32	55.89	55.89	2,335,134	-0.34(-0.61%)
Jul 30, 2012	56.25	56.55	56.09	56.23	1,173,988	-0.04(-0.06%)
Jul 27, 2012	55.51	56.40	55.43	56.27	3,416,592	+1.08(+1.96%)
Jul 26, 2012	55.14	55.32	54.83	55.18	6,654,318	+0.86(+1.58%)
Jul 25, 2012	54.46	54.62	54.06	54.33	2,482,802	-0.13(-0.24%)
Jul 24, 2012	54.96	54.98	54.09	54.46	2,281,216	-0.43(-0.78%)
Jul 23, 2012	54.64	55.05	54.30	54.89	1,338,393	-0.62(-1.12%)
Jul 20, 2012	55.80	55.87	55.46	55.51	2,491,869	-0.57(-1.01%)
Jul 19, 2012	56.00	56.30	55.81	56.08	2,509,573	+0.34(+0.61%)
Jul 18, 2012	55.13	55.87	55.12	55.73	2,615,784	+0.52(+0.93%)
Jul 17, 2012	55.17	55.35	54.55	55.22	2,065,205	+0.32(+0.59%)
Jul 16, 2012	54.97	55.15	54.76	54.90	1,312,413	-0.18(-0.33%)
Jul 13, 2012	54.40	55.14	54.40	55.08	1,602,797	+0.82(+1.51%)
Jul 12, 2012	54.16	54.48	53.78	54.26	1,975,066	-0.25(-0.47%)
Jul 11, 2012	54.76	54.80	54.16	54.51	1,709,507	-0.25(-0.46%)
Jul 10, 2012	55.54	55.62	54.55	54.76	1,830,948	-0.48(-0.87%)
Jul 09, 2012	55.24	55.32	54.99	55.24	4,437,903	-0.03(-0.05%)
Jul 06, 2012	55.39	55.50	54.99	55.27	2,479,616	-0.60(-1.08%)
Jul 05, 2012	55.73	56.10	55.59	55.87	2,019,711	-0.03(-0.05%)
Jul 03, 2012	55.39	55.90	55.39	55.90	1,590,408	+0.46(+0.84%)
Jul 02, 2012	55.34	55.49	55.06	55.44	2,754,175	+0.16(+0.28%)
Jun 29, 2012	54.76	55.28	54.62	55.28	2,444,748	+1.46(+2.71%)
Jun 28, 2012	53.75	53.87	53.25	53.82	2,054,025	-0.25(-0.47%)
Jun 27, 2012	53.92	54.24	53.88	54.07	2,253,010	+0.31(+0.59%)
Jun 26, 2012	53.65	53.92	53.37	53.76	2,301,782	+0.22(+0.41%)
Jun 25, 2012	53.82	53.90	53.35	53.54	2,576,871	-0.89(-1.63%)
Jun 22, 2012	54.24	54.51	54.06	54.43	2,000,946	+0.40(+0.74%)
Jun 21, 2012	55.39	55.46	53.97	54.03	3,481,071	-1.35(-2.44%)
Jun 20, 2012	55.51	55.64	54.98	55.38	3,207,894	-0.13(-0.24%)
Jun 19, 2012	55.20	55.71	55.18	55.51	3,039,046	+0.61(+1.11%)
Jun 18, 2012	54.44	55.05	54.28	54.90	2,215,377	+0.29(+0.53%)
Jun 15, 2012	54.18	54.68	54.15	54.61	2,021,066	+0.58(+1.08%)
Jun 14, 2012	53.68	54.21	53.50	54.03	2,890,313	+0.40(+0.75%)
Jun 13, 2012	53.90	54.22	53.43	53.63	2,554,501	-0.49(-0.90%)
Jun 12, 2012	53.71	54.11	53.38	54.11	2,982,392	+0.56(+1.04%)
Jun 11, 2012	54.75	54.80	53.48	53.56	2,731,308	-0.72(-1.33%)
Jun 08, 2012	53.74	54.29	53.50	54.28	1,358,039	+0.43(+0.79%)
Jun 07, 2012	54.51	54.54	53.78	53.85	2,286,711	-0.07(-0.13%)
Jun 06, 2012	53.13	53.92	53.12	53.92	2,507,603	+1.20(+2.28%)
Jun 05, 2012	52.28	52.83	52.23	52.72	2,478,883	+0.27(+0.51%)
Jun 04, 2012	52.40	52.66	51.88	52.45	3,518,206	+0.07(+0.13%)
Jun 01, 2012	52.95	53.09	52.35	52.38	4,969,583	-1.42(-2.64%)
May 31, 2012	54.08	54.17	53.34	53.80	3,296,550	-0.30(-0.56%)
May 30, 2012	54.38	54.43	53.94	54.10	3,367,860	-0.76(-1.38%)
May 29, 2012	54.58	55.01	54.44	54.86	1,872,870	+0.67(+1.24%)
May 25, 2012	54.38	54.47	54.05	54.19	1,618,106	-0.19(-0.35%)
May 24, 2012	54.56	54.58	53.96	54.38	2,014,192	-0.02(-0.03%)
May 23, 2012	53.88	54.49	53.38	54.40	2,719,155	+0.19(+0.35%)
May 22, 2012	54.34	54.67	53.89	54.21	2,835,109	+0.03(+0.05%)
May 21, 2012	53.08	54.23	53.08	54.18	3,170,857	+1.20(+2.27%)
May 18, 2012	53.68	53.84	52.89	52.98	2,666,141	-0.51(-0.94%)
May 17, 2012	54.58	54.65	53.49	53.49	4,395,187	-1.04(-1.90%)
May 16, 2012	54.98	55.19	54.49	54.52	2,001,177	-0.21(-0.38%)
May 15, 2012	55.03	55.37	54.65	54.73	1,861,959	-0.23(-0.41%)
May 14, 2012	55.05	55.39	54.90	54.96	2,678,004	-0.63(-1.13%)
May 11, 2012	55.43	56.08	55.35	55.59	1,327,853	-0.05(-0.09%)
May 10, 2012	56.01	56.02	55.51	55.64	2,224,265	+0.01(+0.02%)
May 09, 2012	55.27	55.98	55.05	55.63	2,992,311	-0.25(-0.45%)
May 08, 2012	55.85	56.00	55.06	55.88	2,215,839	-0.28(-0.50%)
May 07, 2012	56.00	56.35	55.88	56.16	1,770,005	-0.02(-0.03%)
May 04, 2012	56.93	56.94	56.14	56.18	2,576,903	-1.04(-1.81%)
May 03, 2012	57.70	57.78	57.08	57.21	1,867,734	-0.48(-0.83%)
May 02, 2012	57.41	57.73	57.25	57.69	2,122,103	+0.02(+0.03%)

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.