Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.