Russell Top 200 Value Ishares ETF (NY: IWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.70	29.79	29.25	29.25	99,648	-0.62(-2.08%)
May 30, 2013	29.76	29.88	29.76	29.88	5,836	+0.17(+0.57%)
May 29, 2013	29.65	29.71	29.49	29.71	63,124	-0.03(-0.11%)
May 28, 2013	29.85	29.93	29.67	29.74	18,831	+0.27(+0.91%)
May 24, 2013	29.37	29.52	29.36	29.47	160,113	-0.09(-0.31%)
May 23, 2013	29.30	29.57	29.24	29.57	31,223	+0.04(+0.13%)
May 22, 2013	29.94	30.07	29.50	29.53	44,377	-0.29(-0.98%)
May 21, 2013	29.73	29.84	29.69	29.82	12,995	+0.12(+0.41%)
May 20, 2013	29.67	29.76	29.66	29.70	7,955	+0.02(+0.08%)
May 17, 2013	29.38	29.68	29.38	29.68	8,725	+0.30(+1.02%)
May 16, 2013	29.53	29.54	29.38	29.38	5,842	-0.13(-0.44%)
May 15, 2013	29.33	29.52	29.32	29.51	7,595	+0.52(+1.79%)
May 13, 2013	28.91	29.00	28.88	28.99	6,344	+0.02(+0.06%)
May 10, 2013	28.84	28.97	28.84	28.97	7,250	+0.15(+0.53%)
May 09, 2013	28.93	29.01	28.82	28.82	2,595	-0.18(-0.61%)
May 08, 2013	28.89	29.00	28.89	28.99	7,583	+0.15(+0.51%)
May 07, 2013	28.73	28.87	28.73	28.85	2,807	+0.18(+0.64%)
May 06, 2013	28.68	28.72	28.65	28.66	8,926	+0.06(+0.20%)
May 03, 2013	28.60	28.64	28.58	28.61	5,873	+0.28(+0.98%)
May 02, 2013	28.23	28.37	28.19	28.33	7,585	+0.06(+0.21%)
May 01, 2013	28.30	28.30	28.16	28.27	5,789	-0.15(-0.51%)
Apr 30, 2013	28.40	28.41	28.31	28.41	7,149	-0.01(-0.03%)
Apr 29, 2013	28.37	28.49	28.30	28.42	6,672	+0.12(+0.43%)
Apr 26, 2013	28.22	28.34	28.19	28.30	11,647	+0.05(+0.17%)
Apr 25, 2013	28.28	28.41	28.25	28.25	15,808	-0.02(-0.08%)
Apr 24, 2013	28.24	28.27	28.24	28.27	5,616	+0.13(+0.45%)
Apr 23, 2013	28.13	28.19	27.94	28.15	8,034	+0.24(+0.87%)
Apr 22, 2013	27.69	27.91	27.68	27.90	5,836	+0.11(+0.38%)
Apr 19, 2013	27.66	27.82	27.66	27.80	10,482	+0.25(+0.91%)
Apr 18, 2013	27.64	27.64	27.48	27.55	4,547	-0.16(-0.58%)
Apr 17, 2013	27.91	27.91	27.61	27.71	11,099	-0.37(-1.33%)
Apr 16, 2013	27.91	28.08	27.85	28.08	15,293	+0.30(+1.08%)
Apr 15, 2013	28.24	28.24	27.78	27.78	21,057	-0.56(-1.97%)
Apr 12, 2013	28.32	28.38	28.32	28.34	21,430	-0.11(-0.40%)
Apr 11, 2013	28.36	28.56	28.36	28.45	12,319	+0.09(+0.31%)
Apr 10, 2013	28.14	28.39	28.14	28.36	14,836	+0.31(+1.10%)
Apr 09, 2013	27.97	28.17	27.97	28.06	6,699	+0.23(+0.81%)
Apr 08, 2013	27.73	27.86	27.71	27.83	7,953	+0.03(+0.12%)
Apr 05, 2013	27.55	27.80	27.51	27.80	7,503	-0.09(-0.32%)
Apr 04, 2013	27.81	27.91	27.81	27.89	8,782	+0.10(+0.35%)
Apr 03, 2013	27.93	27.93	27.70	27.79	20,163	-0.24(-0.87%)
Apr 02, 2013	28.00	28.11	27.99	28.03	6,574	+0.14(+0.50%)
Apr 01, 2013	27.91	28.00	27.84	27.89	18,515	-0.03(-0.09%)
Mar 28, 2013	27.90	27.97	27.87	27.92	13,617	+0.05(+0.17%)
Mar 27, 2013	27.74	27.89	27.74	27.87	5,568	-0.03(-0.12%)
Mar 26, 2013	27.79	27.92	27.79	27.90	8,485	+0.27(+0.99%)
Mar 25, 2013	27.93	27.93	27.63	27.63	25,003	-0.24(-0.87%)
Mar 22, 2013	27.86	27.91	27.86	27.87	9,450	+0.12(+0.44%)
Mar 21, 2013	27.84	27.94	27.75	27.75	35,181	-0.24(-0.87%)
Mar 20, 2013	27.97	28.02	27.96	27.99	6,965	+0.23(+0.82%)
Mar 19, 2013	27.89	27.90	27.65	27.77	7,895	-0.11(-0.38%)
Mar 18, 2013	27.78	27.94	27.78	27.87	14,082	-0.19(-0.69%)
Mar 15, 2013	28.00	28.07	27.96	28.07	11,051	+0.04(+0.15%)
Mar 14, 2013	28.02	28.03	28.00	28.02	5,198	+0.11(+0.40%)
Mar 13, 2013	27.81	27.94	27.81	27.91	29,713	+0.06(+0.23%)
Mar 12, 2013	27.91	27.91	27.78	27.85	75,025	-0.05(-0.18%)
Mar 11, 2013	27.87	27.91	27.87	27.90	5,465	+0.13(+0.46%)
Mar 08, 2013	27.74	27.78	27.71	27.77	3,823	+0.04(+0.16%)
Mar 07, 2013	27.67	27.73	27.67	27.73	19,730	+0.10(+0.36%)
Mar 06, 2013	27.59	27.69	27.55	27.63	4,165	+0.14(+0.52%)
Mar 05, 2013	27.47	27.59	27.47	27.48	14,216	+0.24(+0.89%)
Mar 04, 2013	27.13	27.27	27.04	27.24	52,276	+0.11(+0.39%)

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.