Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.50	32.65	32.08	32.08	1,206,459	-0.40(-1.23%)
Nov 27, 2002	31.92	32.54	31.83	32.48	3,242,831	+0.86(+2.72%)
Nov 26, 2002	31.98	32.08	31.44	31.62	3,069,040	-0.36(-1.12%)
Nov 25, 2002	31.76	32.12	31.60	31.98	2,876,108	+0.21(+0.66%)
Nov 22, 2002	31.29	31.82	31.23	31.77	4,896,864	+0.22(+0.69%)
Nov 21, 2002	30.98	31.59	30.87	31.55	4,195,153	+0.60(+1.95%)
Nov 20, 2002	30.06	30.95	29.98	30.95	3,138,809	+0.80(+2.65%)
Nov 19, 2002	30.19	30.45	30.00	30.15	2,832,786	-0.11(-0.35%)
Nov 18, 2002	30.87	30.87	30.20	30.26	3,911,295	-0.23(-0.77%)
Nov 15, 2002	30.31	30.77	30.31	30.49	2,399,065	-0.01(-0.04%)
Nov 14, 2002	30.09	30.61	30.06	30.50	2,691,235	+0.65(+2.17%)
Nov 13, 2002	29.67	30.17	29.40	29.86	3,131,252	+0.16(+0.53%)
Nov 12, 2002	29.52	31.68	29.40	29.70	3,157,699	+0.47(+1.60%)
Nov 11, 2002	29.96	29.96	29.21	29.23	2,815,659	-0.73(-2.43%)
Nov 08, 2002	30.43	30.57	29.91	29.96	2,740,601	-0.41(-1.36%)
Nov 07, 2002	30.91	30.91	30.29	30.37	4,179,033	-0.74(-2.37%)
Nov 06, 2002	30.85	31.17	30.59	31.11	4,260,891	+0.52(+1.70%)
Nov 05, 2002	30.59	30.67	30.31	30.59	3,362,218	+0.05(+0.17%)
Nov 04, 2002	30.73	31.09	30.49	30.54	5,686,982	+0.26(+0.87%)
Nov 01, 2002	29.49	30.35	29.36	30.27	6,044,638	+0.69(+2.35%)
Oct 31, 2002	29.80	29.92	29.51	29.58	4,863,617	-0.06(-0.20%)
Oct 30, 2002	29.38	29.67	29.16	29.64	3,905,502	+0.50(+1.72%)
Oct 29, 2002	29.20	29.29	28.66	29.14	4,523,340	-0.08(-0.29%)
Oct 28, 2002	29.94	29.94	29.12	29.22	3,132,764	-0.33(-1.13%)
Oct 25, 2002	28.84	29.55	28.84	29.55	5,517,725	+0.63(+2.18%)
Oct 24, 2002	29.34	29.44	28.89	28.92	5,902,583	-0.28(-0.97%)
Oct 23, 2002	28.59	29.28	28.43	29.21	3,540,038	+0.46(+1.59%)
Oct 22, 2002	28.86	29.07	28.63	28.75	3,981,567	-0.37(-1.28%)
Oct 21, 2002	28.51	29.23	28.48	29.12	3,959,906	+0.38(+1.31%)
Oct 18, 2002	28.46	28.87	28.41	28.74	3,507,547	+0.06(+0.21%)
Oct 17, 2002	28.53	28.74	28.33	28.69	4,985,019	+0.83(+2.99%)
Oct 16, 2002	28.19	28.32	27.68	27.85	3,541,046	-0.71(-2.50%)
Oct 15, 2002	28.09	28.61	27.96	28.57	4,848,001	+1.11(+4.03%)
Oct 14, 2002	27.04	27.49	27.04	27.46	2,920,437	+0.18(+0.67%)
Oct 11, 2002	26.91	27.59	26.91	27.28	7,687,084	+0.67(+2.54%)
Oct 10, 2002	25.83	26.63	25.65	26.60	5,634,844	+0.75(+2.92%)
Oct 09, 2002	26.66	26.80	25.80	25.85	5,845,912	-1.13(-4.19%)
Oct 08, 2002	27.20	27.20	26.38	26.98	4,849,009	+0.20(+0.76%)
Oct 07, 2002	27.38	27.63	26.85	26.78	3,416,118	-0.74(-2.68%)
Oct 04, 2002	28.49	28.49	27.34	27.51	4,568,677	-0.78(-2.76%)
Oct 03, 2002	28.56	28.85	28.15	28.30	2,669,574	-0.31(-1.08%)
Oct 02, 2002	29.04	29.27	28.51	28.61	2,643,128	-0.71(-2.44%)
Oct 01, 2002	28.78	29.14	28.17	29.32	4,117,829	+0.91(+3.21%)
Sep 30, 2002	28.31	28.82	27.98	28.41	5,037,156	-0.20(-0.69%)
Sep 27, 2002	29.08	29.40	28.60	28.61	3,181,123	-0.72(-2.45%)
Sep 26, 2002	29.14	29.43	28.91	29.32	5,754,483	+0.38(+1.32%)
Sep 25, 2002	28.29	28.94	28.19	28.94	3,746,320	+0.85(+3.04%)
Sep 24, 2002	28.07	28.53	27.99	28.09	2,540,868	-0.22(-0.77%)
Sep 23, 2002	28.82	28.94	28.11	28.31	2,214,192	-0.71(-2.46%)
Sep 20, 2002	29.28	29.35	28.90	29.02	1,870,893	+0.12(+0.43%)
Sep 19, 2002	29.18	29.61	28.82	28.90	1,763,092	-1.10(-3.65%)
Sep 18, 2002	29.64	30.06	29.46	30.00	2,925,726	-0.08(-0.26%)
Sep 17, 2002	30.73	30.87	29.95	30.07	3,311,592	-0.42(-1.37%)
Sep 16, 2002	30.81	30.87	30.42	30.49	935,446	-0.36(-1.16%)
Sep 13, 2002	30.33	30.86	30.27	30.85	1,786,264	+0.28(+0.91%)
Sep 12, 2002	30.97	31.10	30.56	30.57	2,061,055	-0.52(-1.66%)
Sep 11, 2002	31.76	31.76	31.07	31.09	2,165,329	-0.10(-0.32%)
Sep 10, 2002	31.23	31.32	30.81	31.19	2,226,282	+0.19(+0.63%)
Sep 09, 2002	31.01	31.31	30.47	30.99	1,539,683	-0.10(-0.31%)
Sep 06, 2002	30.49	31.13	30.49	31.09	2,178,930	+0.99(+3.30%)
Sep 05, 2002	30.27	30.61	30.09	30.09	1,867,870	-0.62(-2.00%)
Sep 04, 2002	30.06	30.89	29.96	30.71	2,300,080	+0.64(+2.11%)
Sep 03, 2002	30.43	30.69	29.84	30.07	4,486,315	-0.91(-2.95%)
Aug 30, 2002	31.11	31.44	30.87	30.99	1,738,913	-0.21(-0.67%)
Aug 29, 2002	30.51	31.45	30.51	31.20	3,029,497	+0.23(+0.74%)
Aug 28, 2002	31.25	31.39	30.84	30.97	3,426,445	-0.62(-1.95%)
Aug 27, 2002	32.46	32.47	31.49	31.58	3,434,001	-0.62(-1.91%)
Aug 26, 2002	31.76	32.30	31.46	32.20	2,889,205	+0.58(+1.82%)
Aug 23, 2002	32.24	32.44	31.62	31.62	2,748,158	-0.85(-2.63%)
Aug 22, 2002	32.24	32.66	32.02	32.48	2,366,070	+0.21(+0.64%)
Aug 21, 2002	31.72	32.28	31.51	32.27	3,162,988	+0.65(+2.05%)
Aug 20, 2002	31.69	31.72	31.39	31.62	2,930,008	+0.28(+0.89%)
Aug 16, 2002	30.83	31.50	30.68	31.35	3,113,118	+0.47(+1.53%)
Aug 15, 2002	31.09	31.17	30.73	30.87	4,405,717	+0.03(+0.10%)
Aug 14, 2002	30.00	30.93	29.44	30.84	5,335,119	+1.06(+3.57%)
Aug 13, 2002	30.61	30.90	29.74	29.78	2,638,090	-0.87(-2.85%)
Aug 12, 2002	30.37	30.87	30.26	30.65	1,690,050	+0.30(+0.99%)
Aug 07, 2002	30.47	30.71	29.70	30.35	4,036,978	+0.12(+0.38%)
Aug 06, 2002	29.50	30.23	29.38	30.23	1,871,900	+1.26(+4.36%)
Aug 05, 2002	29.77	29.89	28.97	28.97	2,258,522	-0.79(-2.67%)
Aug 02, 2002	30.67	30.71	29.72	29.77	3,340,305	-0.96(-3.14%)
Aug 01, 2002	31.09	31.27	30.57	30.73	2,531,045	-0.46(-1.46%)
Jul 31, 2002	31.68	31.72	31.11	31.19	2,310,659	-0.49(-1.55%)
Jul 30, 2002	31.64	31.93	30.78	31.68	4,285,827	+0.10(+0.30%)
Jul 29, 2002	31.09	31.88	30.77	31.58	2,980,634	+1.17(+3.85%)
Jul 26, 2002	30.15	30.41	29.64	30.41	3,123,696	+0.48(+1.59%)
Jul 25, 2002	29.38	30.65	29.14	29.94	7,872,965	-0.24(-0.79%)
Jul 24, 2002	27.95	30.17	27.59	30.17	8,347,237	+1.69(+5.92%)
Jul 23, 2002	30.23	30.23	28.49	28.49	4,013,554	-1.57(-5.23%)
Jul 22, 2002	30.41	30.88	29.62	30.06	4,188,353	-0.61(-1.99%)
Jul 19, 2002	30.99	31.23	30.43	30.67	3,602,250	-1.79(-5.50%)
Jul 17, 2002	32.95	32.95	31.81	32.46	3,361,210	-0.12(-0.37%)
Jul 12, 2002	32.79	33.42	32.52	32.58	4,275,248	-0.40(-1.20%)
Jul 11, 2002	32.95	33.05	32.20	32.97	4,262,906	-0.14(-0.43%)
Jul 10, 2002	34.10	34.10	33.09	33.12	51,633,432	-0.94(-2.75%)
Jul 09, 2002	34.22	34.22	34.05	34.05	2,038,890	-0.13(-0.38%)
Jul 08, 2002	34.84	35.03	34.16	34.18	2,279,427	-0.72(-2.07%)
Jul 05, 2002	34.20	34.91	34.07	34.91	1,339,194	+1.12(+3.31%)
Jul 04, 2002	34.07	34.14	33.35	33.79	3,662,951	+0.00(+0.00%)
Jul 03, 2002	34.07	34.14	33.35	33.79	3,662,951	-0.41(-1.20%)
Jul 02, 2002	35.16	35.18	34.14	34.20	1,939,150	-1.06(-3.01%)
Jul 01, 2002	36.09	36.38	35.18	35.26	2,323,000	-0.73(-2.04%)
Jun 28, 2002	36.31	36.78	35.99	35.99	3,786,619	-0.42(-1.15%)
Jun 27, 2002	36.25	36.41	35.53	36.41	5,502,361	+0.69(+1.92%)
Jun 26, 2002	34.94	38.51	34.90	35.72	8,730,332	-0.02(-0.06%)
Jun 25, 2002	36.49	36.67	35.51	35.74	1,892,554	-0.63(-1.72%)
Jun 21, 2002	36.45	36.78	36.21	36.37	2,157,521	-0.08(-0.22%)
Jun 20, 2002	36.62	36.99	36.26	36.45	2,497,547	-0.08(-0.22%)
Jun 19, 2002	36.80	37.47	36.53	36.53	2,956,958	-0.75(-2.01%)
Jun 18, 2002	37.13	37.54	36.98	37.28	2,399,821	+0.10(+0.28%)
Jun 17, 2002	36.43	37.24	36.43	37.17	1,862,581	+0.85(+2.33%)
Jun 14, 2002	35.57	36.37	35.14	36.33	4,274,492	-0.32(-0.87%)
Jun 12, 2002	36.53	36.80	36.11	36.65	3,254,165	+0.12(+0.33%)
Jun 11, 2002	37.32	37.40	36.53	36.53	2,660,003	-0.60(-1.60%)
Jun 10, 2002	37.24	37.50	37.00	37.12	3,081,634	-0.04(-0.11%)
Jun 07, 2002	36.23	37.32	36.21	37.16	3,159,714	+0.33(+0.91%)
Jun 06, 2002	37.54	37.56	36.75	36.83	2,388,235	-0.73(-1.94%)
Jun 05, 2002	37.54	37.66	37.21	37.56	2,014,459	-0.75(-1.97%)
May 31, 2002	38.73	39.00	38.31	38.31	7,716,301	-0.64(-1.65%)
May 28, 2002	39.23	39.23	38.51	38.96	3,758,158	-0.10(-0.25%)
May 27, 2002	39.50	39.56	39.06	39.06	2,025,541	+0.00(+0.00%)
May 24, 2002	39.50	39.56	39.06	39.06	2,025,541	-0.63(-1.58%)
May 23, 2002	39.19	39.70	38.71	39.68	3,003,050	+0.77(+1.99%)
May 22, 2002	39.03	39.38	38.65	38.91	2,442,135	-0.24(-0.61%)
May 21, 2002	39.84	39.96	39.02	39.15	3,079,115	-0.60(-1.52%)
May 20, 2002	40.20	40.20	39.71	39.75	2,337,609	-0.51(-1.26%)
May 17, 2002	40.18	40.41	39.91	40.26	2,040,654	+0.12(+0.31%)
May 16, 2002	40.64	40.64	40.00	40.14	1,828,831	-0.48(-1.18%)
May 15, 2002	40.40	40.82	40.16	40.62	2,270,863	-0.04(-0.10%)
May 14, 2002	39.98	40.66	39.79	40.66	11,830,857	+1.19(+3.02%)
May 13, 2002	38.97	39.48	38.91	39.46	2,827,245	+0.50(+1.29%)
May 10, 2002	39.70	39.72	38.87	38.96	2,252,477	-0.66(-1.67%)
May 09, 2002	40.34	40.34	39.58	39.62	2,163,566	-0.71(-1.77%)
May 08, 2002	40.06	40.35	39.89	40.34	2,800,799	+0.94(+2.39%)
May 07, 2002	39.89	39.92	39.39	39.40	1,640,180	-0.29(-0.72%)
May 06, 2002	40.46	40.62	39.68	39.68	3,421,659	-0.77(-1.91%)
May 03, 2002	40.70	40.70	40.22	40.46	1,882,479	-0.18(-0.44%)
May 02, 2002	40.46	40.74	40.35	40.64	1,173,968	+0.14(+0.34%)
May 01, 2002	40.30	40.50	39.69	40.50	1,807,422	+0.28(+0.69%)
Apr 30, 2002	39.62	40.36	39.55	40.22	1,818,756	+0.65(+1.64%)
Apr 29, 2002	39.70	39.77	39.35	39.57	4,467,677	+0.12(+0.30%)
Apr 26, 2002	40.35	40.45	39.45	39.45	2,771,582	-0.77(-1.92%)
Apr 25, 2002	39.94	40.31	39.79	40.22	57,980,568	+0.11(+0.27%)
Apr 24, 2002	40.50	40.76	40.01	40.12	1,379,494	-0.34(-0.84%)
Apr 23, 2002	40.34	40.53	40.24	40.46	2,264,566	+0.14(+0.35%)
Apr 22, 2002	40.81	40.85	40.30	40.31	1,897,843	-0.54(-1.32%)
Apr 19, 2002	41.13	41.15	40.85	40.85	958,618	-0.03(-0.08%)
Apr 18, 2002	41.11	41.18	40.56	40.89	2,971,063	-0.17(-0.43%)
Apr 17, 2002	41.59	41.59	40.99	41.06	8,605,656	-0.35(-0.84%)
Apr 16, 2002	40.85	41.41	40.79	41.41	1,714,481	+1.01(+2.51%)
Apr 15, 2002	40.89	40.99	40.33	40.40	3,581,597	-0.30(-0.73%)
Apr 12, 2002	40.10	40.70	39.80	40.70	3,731,963	+0.89(+2.22%)
Apr 11, 2002	40.36	40.48	39.71	39.81	1,896,080	-0.65(-1.60%)
Apr 10, 2002	39.90	40.46	39.84	40.46	2,642,120	+0.77(+1.93%)
Apr 09, 2002	39.84	39.98	39.68	39.69	1,202,177	-0.15(-0.37%)
Apr 08, 2002	38.91	39.84	38.91	39.84	1,463,618	+0.49(+1.25%)
Apr 05, 2002	39.54	39.66	39.19	39.35	1,026,875	-0.06(-0.14%)
Apr 04, 2002	39.07	39.62	39.05	39.40	2,636,075	+0.15(+0.39%)
Apr 03, 2002	39.60	39.67	39.12	39.25	7,651,067	-0.28(-0.71%)
Apr 02, 2002	39.46	39.86	39.42	39.53	7,403,478	-0.25(-0.64%)
Apr 01, 2002	39.74	40.04	39.33	39.78	1,642,195	+0.04(+0.10%)
Mar 29, 2002	40.06	40.27	39.74	39.74	2,245,424	+0.00(+0.00%)
Mar 28, 2002	40.06	40.27	39.74	39.74	2,245,424	-0.21(-0.53%)
Mar 27, 2002	39.58	39.95	39.49	39.95	1,229,631	+0.37(+0.93%)
Mar 26, 2002	39.23	39.65	39.23	39.58	1,062,389	+0.44(+1.13%)
Mar 25, 2002	39.72	39.76	39.09	39.14	2,359,522	-0.48(-1.21%)
Mar 22, 2002	39.92	40.14	39.61	39.62	1,282,776	-0.29(-0.73%)
Mar 21, 2002	39.52	39.95	39.31	39.91	1,261,367	+0.66(+1.68%)
Mar 20, 2002	39.68	39.72	39.25	39.25	2,273,886	-0.63(-1.57%)
Mar 19, 2002	39.82	39.96	39.66	39.88	781,050	+0.25(+0.64%)
Mar 18, 2002	39.50	39.85	39.35	39.63	1,715,741	+0.22(+0.56%)
Mar 15, 2002	39.15	39.54	38.95	39.41	1,781,731	+0.16(+0.40%)
Mar 14, 2002	39.21	39.40	38.71	39.25	1,762,337	+0.18(+0.46%)
Mar 13, 2002	39.11	39.33	38.93	39.07	1,991,287	-0.33(-0.85%)
Mar 12, 2002	39.13	39.50	38.97	39.40	1,030,149	-0.06(-0.16%)
Mar 11, 2002	39.46	39.70	39.12	39.46	1,398,636	+0.01(+0.02%)
Mar 08, 2002	39.58	39.61	39.18	39.46	1,519,786	+0.35(+0.89%)
Mar 07, 2002	39.35	39.42	38.97	39.11	1,448,506	+0.04(+0.10%)
Mar 06, 2002	38.60	39.16	38.27	39.07	1,066,167	+0.47(+1.21%)
Mar 05, 2002	38.50	38.84	38.39	38.60	1,675,945	+0.09(+0.23%)
Mar 04, 2002	37.92	38.70	37.82	38.51	1,824,549	+0.60(+1.57%)
Mar 01, 2002	37.18	37.92	37.04	37.92	1,820,015	+0.91(+2.47%)
Feb 28, 2002	37.44	37.51	36.91	37.00	1,846,461	-0.40(-1.06%)
Feb 27, 2002	37.42	37.55	37.17	37.40	1,571,167	+0.17(+0.46%)
Feb 26, 2002	37.04	37.33	36.81	37.23	1,252,047	+0.17(+0.47%)
Feb 25, 2002	36.82	37.05	36.67	37.05	932,676	+0.23(+0.63%)
Feb 22, 2002	36.21	36.82	36.04	36.82	1,714,985	+0.65(+1.80%)
Feb 21, 2002	36.88	36.96	36.17	36.17	838,224	-0.79(-2.14%)
Feb 20, 2002	36.29	36.96	36.08	36.96	1,748,232	+0.62(+1.69%)
Feb 19, 2002	36.73	36.84	36.23	36.35	1,235,928	-0.72(-1.94%)
Feb 18, 2002	37.22	37.28	36.84	37.07	1,067,678	+0.00(+0.00%)
Feb 15, 2002	37.22	37.28	36.84	37.07	36,168,588	-0.06(-0.15%)
Feb 14, 2002	37.69	37.79	37.10	37.12	2,465,811	-0.48(-1.27%)
Feb 13, 2002	37.42	37.70	37.32	37.60	452,359	+0.35(+0.95%)
Feb 12, 2002	37.04	37.42	36.91	37.25	496,940	+0.08(+0.21%)
Feb 11, 2002	36.84	37.32	36.82	37.17	1,299,147	+0.16(+0.44%)
Feb 08, 2002	36.21	37.00	36.09	37.00	2,163,315	+0.95(+2.64%)
Feb 07, 2002	36.49	36.57	36.03	36.05	2,484,701	-0.48(-1.30%)
Feb 06, 2002	36.94	37.10	36.35	36.53	1,610,207	-0.41(-1.12%)
Feb 05, 2002	36.98	37.20	36.68	36.94	2,273,382	-0.14(-0.39%)
Feb 04, 2002	37.82	37.88	36.97	37.08	3,510,066	-0.89(-2.35%)
Feb 01, 2002	37.92	38.26	37.81	37.98	967,686	-0.22(-0.57%)
Jan 31, 2002	37.96	38.19	37.72	38.19	3,266,759	+0.32(+0.85%)
Jan 30, 2002	37.48	37.95	36.92	37.87	1,574,945	+0.47(+1.25%)
Jan 29, 2002	38.06	38.13	37.18	37.40	1,912,955	-0.67(-1.76%)
Jan 28, 2002	37.96	38.11	37.72	38.08	777,775	+0.25(+0.65%)
Jan 25, 2002	37.86	37.94	37.58	37.83	869,456	-0.03(-0.07%)
Jan 24, 2002	37.76	38.03	37.11	37.86	1,207,466	+0.30(+0.79%)
Jan 23, 2002	37.18	37.66	36.84	37.56	2,207,140	+0.52(+1.39%)
Jan 22, 2002	37.62	37.75	36.97	37.04	1,676,701	-0.24(-0.64%)
Jan 21, 2002	37.76	37.98	37.24	37.28	1,248,017	+0.00(+0.00%)
Jan 18, 2002	37.76	37.98	37.24	37.28	1,248,017	-0.48(-1.26%)
Jan 17, 2002	37.92	38.11	37.53	37.76	1,024,356	+0.18(+0.49%)
Jan 16, 2002	37.92	38.06	37.40	37.57	5,519,488	-0.78(-2.03%)
Jan 15, 2002	38.19	38.35	37.90	38.35	1,473,441	+0.26(+0.68%)
Jan 14, 2002	38.62	38.62	38.00	38.09	983,553	-0.58(-1.49%)
Jan 11, 2002	39.21	39.29	38.55	38.67	22,139,408	-0.48(-1.22%)
Jan 10, 2002	38.97	39.15	38.89	39.15	459,915	+0.89(+2.34%)

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.