Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	43.08	43.36	42.72	42.90	31,453,940	-0.07(-0.16%)
Aug 30, 2004	43.32	43.48	42.93	42.97	12,680,922	-0.50(-1.14%)
Aug 27, 2004	43.22	43.66	43.22	43.46	10,193,729	+0.34(+0.79%)
Aug 26, 2004	43.30	43.45	43.08	43.12	11,959,942	-0.18(-0.41%)
Aug 25, 2004	43.11	43.46	42.77	43.30	18,004,814	+0.17(+0.39%)
Aug 24, 2004	43.26	43.36	42.81	43.13	14,603,452	+0.12(+0.28%)
Aug 23, 2004	43.35	43.50	42.85	43.01	15,924,703	-0.16(-0.37%)
Aug 20, 2004	42.42	43.32	42.34	43.17	15,057,758	+0.75(+1.77%)
Aug 19, 2004	42.66	42.80	42.26	42.42	12,778,147	-0.36(-0.85%)
Aug 18, 2004	41.64	42.81	41.58	42.78	16,851,498	+0.89(+2.14%)
Aug 17, 2004	41.94	42.15	41.71	41.89	13,082,954	+0.26(+0.63%)
Aug 16, 2004	41.01	41.73	40.96	41.63	20,903,382	+0.70(+1.71%)
Aug 13, 2004	41.01	41.21	40.66	40.93	12,183,685	-0.01(-0.02%)
Aug 12, 2004	41.26	41.35	40.79	40.93	12,630,921	-0.60(-1.44%)
Aug 11, 2004	41.30	41.74	40.83	41.53	16,515,124	-0.06(-0.13%)
Aug 10, 2004	40.99	41.87	40.97	41.59	22,947,632	+0.64(+1.57%)
Aug 09, 2004	41.14	41.28	40.83	40.95	13,110,227	-0.13(-0.32%)
Aug 06, 2004	41.46	41.58	40.93	41.08	23,558,256	-0.88(-2.10%)
Aug 05, 2004	42.76	42.81	41.87	41.95	20,062,196	-0.79(-1.84%)
Aug 04, 2004	42.52	43.16	42.25	42.74	24,465,606	-0.04(-0.08%)
Aug 03, 2004	43.33	43.38	42.76	42.78	18,099,260	-0.62(-1.43%)
Aug 02, 2004	43.24	43.63	42.90	43.40	15,947,431	-0.16(-0.36%)
Jul 30, 2004	43.24	43.63	43.16	43.56	15,620,401	+0.24(+0.55%)
Jul 29, 2004	43.08	43.43	42.87	43.32	13,943,332	+0.51(+1.18%)
Jul 28, 2004	42.77	43.04	42.13	42.81	25,783,322	-0.04(-0.08%)
Jul 27, 2004	42.28	43.04	42.24	42.85	20,622,566	+0.78(+1.86%)
Jul 26, 2004	42.72	42.86	41.86	42.07	20,998,840	-0.56(-1.31%)
Jul 23, 2004	43.03	43.11	42.53	42.62	23,969,632	-0.62(-1.43%)
Jul 22, 2004	43.19	43.37	42.45	43.24	23,602,198	+0.07(+0.16%)
Jul 21, 2004	44.65	44.70	43.17	43.17	23,155,972	-1.40(-3.14%)
Jul 20, 2004	43.82	44.71	43.73	44.57	12,540,767	+0.87(+1.98%)
Jul 19, 2004	43.89	43.95	43.42	43.70	24,309,036	-0.06(-0.13%)
Jul 16, 2004	44.58	44.60	43.72	43.76	16,535,326	-0.49(-1.12%)
Jul 15, 2004	44.32	44.58	44.16	44.25	9,437,647	+0.10(+0.22%)
Jul 14, 2004	44.06	44.72	43.99	44.15	15,887,833	-0.26(-0.58%)
Jul 13, 2004	44.48	44.66	44.35	44.41	8,634,593	+0.06(+0.13%)
Jul 12, 2004	44.43	44.65	44.02	44.35	16,639,622	-0.26(-0.58%)
Jul 09, 2004	44.47	44.63	44.29	44.61	14,445,367	+0.29(+0.66%)
Jul 08, 2004	44.85	45.13	44.19	44.32	17,157,062	-0.82(-1.82%)
Jul 07, 2004	45.13	45.54	45.02	45.13	10,990,469	-0.06(-0.12%)
Jul 06, 2004	45.72	45.76	45.04	45.19	16,489,618	-0.82(-1.79%)
Jul 02, 2004	45.97	46.11	45.66	46.01	9,542,700	+0.14(+0.31%)
Jul 01, 2004	46.66	46.76	45.87	45.87	21,147,580	-0.85(-1.82%)
Jun 30, 2004	46.50	46.72	46.35	46.72	13,794,843	+0.26(+0.56%)
Jun 29, 2004	45.99	46.62	45.99	46.46	9,853,315	+0.38(+0.83%)
Jun 28, 2004	46.21	46.49	45.97	46.08	19,585,414	-0.10(-0.21%)
Jun 25, 2004	45.43	46.33	45.43	46.17	16,031,019	+0.42(+0.91%)
Jun 24, 2004	45.90	46.17	45.69	45.76	10,482,626	-0.17(-0.36%)
Jun 23, 2004	45.13	45.97	45.12	45.92	20,680,648	+0.68(+1.51%)
Jun 22, 2004	44.92	45.26	44.51	45.24	12,615,516	+0.35(+0.78%)
Jun 21, 2004	45.09	45.30	44.87	44.89	7,758,305	-0.18(-0.40%)
Jun 18, 2004	44.77	45.29	44.75	45.07	14,483,752	+0.15(+0.34%)
Jun 17, 2004	44.95	45.17	44.61	44.92	21,651,636	-0.11(-0.25%)
Jun 16, 2004	44.87	45.11	44.72	45.03	10,938,195	+0.09(+0.19%)
Jun 15, 2004	44.46	45.08	44.43	44.94	25,258,054	+0.80(+1.82%)
Jun 14, 2004	44.72	44.79	44.05	44.14	14,177,430	-0.88(-1.96%)
Jun 10, 2004	45.12	45.20	44.78	45.02	11,440,482	+0.18(+0.40%)
Jun 09, 2004	45.56	45.74	44.85	44.85	13,038,508	-0.83(-1.81%)
Jun 08, 2004	45.58	45.77	45.47	45.67	7,889,369	-0.04(-0.10%)
Jun 07, 2004	45.10	45.75	44.98	45.72	12,543,039	+0.81(+1.81%)
Jun 04, 2004	44.80	45.18	44.60	44.91	13,918,332	+0.55(+1.25%)
Jun 03, 2004	45.16	45.21	44.35	44.35	14,930,482	-0.87(-1.93%)
Jun 02, 2004	45.46	45.51	45.03	45.22	16,232,287	-0.15(-0.33%)

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.