Russell Midcap Ishares ETF (NY: IWR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.90	11.03	10.87	11.03	122,349	+0.22(+2.01%)
May 29, 2003	10.87	10.94	10.77	10.82	203,582	-0.00(-0.02%)
May 28, 2003	10.88	10.91	10.80	10.82	95,272	-0.03(-0.28%)
May 27, 2003	10.60	10.85	10.60	10.85	112,822	+0.22(+2.06%)
May 23, 2003	10.53	10.65	10.53	10.63	88,753	+0.08(+0.76%)
May 22, 2003	10.45	10.59	10.42	10.55	98,281	+0.11(+1.07%)
May 21, 2003	10.39	10.44	10.33	10.44	33,596	+0.07(+0.71%)
May 20, 2003	10.42	10.45	10.32	10.36	63,682	-0.03(-0.29%)
May 19, 2003	10.55	10.59	10.36	10.39	77,220	-0.22(-2.07%)
May 16, 2003	10.59	10.63	10.51	10.61	38,109	+0.01(+0.13%)
May 15, 2003	10.59	10.60	10.50	10.60	108,811	+0.04(+0.40%)
May 14, 2003	10.58	10.58	10.45	10.56	80,730	+0.02(+0.21%)
May 13, 2003	10.46	10.59	10.46	10.54	105,802	-0.00(-0.04%)
May 12, 2003	10.40	10.55	10.37	10.54	63,682	+0.18(+1.69%)
May 09, 2003	10.32	10.40	10.26	10.36	65,186	+0.14(+1.39%)
May 08, 2003	10.26	10.32	10.22	10.22	168,983	-0.13(-1.23%)
May 07, 2003	10.36	10.43	10.29	10.35	36,103	-0.04(-0.38%)
May 06, 2003	10.31	10.44	10.31	10.39	127,364	+0.06(+0.58%)
May 05, 2003	10.32	10.37	10.27	10.33	213,109	+0.05(+0.45%)
May 02, 2003	10.11	10.29	10.11	10.28	80,229	+0.17(+1.70%)
May 01, 2003	10.10	10.15	9.943	10.11	79,728	+0.00(+0.02%)
Apr 30, 2003	10.05	10.17	10.05	10.11	76,719	+0.03(+0.28%)
Apr 29, 2003	10.09	10.15	10.04	10.08	89,756	+0.06(+0.56%)
Apr 28, 2003	9.922	10.07	9.922	10.03	50,143	+0.14(+1.37%)
Apr 25, 2003	9.995	10.01	9.874	9.892	47,134	-0.14(-1.39%)
Apr 24, 2003	10.02	10.07	9.981	10.03	169,986	-0.04(-0.44%)
Apr 23, 2003	10.02	10.08	9.951	10.08	125,358	+0.07(+0.70%)
Apr 22, 2003	9.792	10.02	9.788	10.01	69,699	+0.18(+1.87%)
Apr 21, 2003	9.802	9.858	9.760	9.822	271,777	+0.00(+0.04%)
Apr 17, 2003	9.688	9.820	9.650	9.818	116,834	+0.17(+1.71%)
Apr 16, 2003	9.822	9.822	9.652	9.652	47,134	-0.13(-1.33%)
Apr 15, 2003	9.722	9.790	9.662	9.782	186,533	+0.08(+0.82%)
Apr 14, 2003	9.573	9.702	9.553	9.702	510,961	+0.16(+1.65%)
Apr 11, 2003	9.682	9.682	9.509	9.545	55,659	-0.02(-0.17%)
Apr 10, 2003	9.513	9.561	9.447	9.561	39,111	+0.04(+0.44%)
Apr 09, 2003	9.642	9.712	9.519	9.519	252,722	-0.11(-1.16%)
Apr 08, 2003	9.652	9.660	9.571	9.630	265,258	-0.07(-0.74%)
Apr 07, 2003	9.846	9.892	9.702	9.702	48,137	+0.07(+0.72%)
Apr 04, 2003	9.678	9.706	9.598	9.632	77,722	-0.03(-0.31%)
Apr 03, 2003	9.736	9.738	9.660	9.662	67,693	-0.06(-0.66%)
Apr 02, 2003	9.652	9.752	9.652	9.726	115,831	+0.22(+2.29%)
Apr 01, 2003	9.461	9.523	9.399	9.509	108,309	+0.05(+0.51%)
Mar 31, 2003	9.393	9.517	9.363	9.461	87,249	-0.09(-0.92%)
Mar 28, 2003	9.553	9.588	9.513	9.549	141,404	-0.04(-0.46%)
Mar 27, 2003	9.543	9.604	9.459	9.592	166,476	+0.04(+0.42%)
Mar 26, 2003	9.543	9.616	9.543	9.553	105,802	-0.06(-0.58%)
Mar 25, 2003	9.517	9.632	9.443	9.608	880,518	+0.13(+1.32%)
Mar 24, 2003	9.642	9.642	9.453	9.483	766,191	-0.32(-3.22%)
Mar 21, 2003	9.696	9.798	9.592	9.798	403,654	+0.17(+1.72%)
Mar 20, 2003	9.495	9.632	9.439	9.632	185,530	+0.08(+0.84%)
Mar 19, 2003	9.577	9.577	9.453	9.553	437,250	+0.03(+0.36%)
Mar 18, 2003	9.519	9.539	9.443	9.519	175,502	+0.08(+0.89%)
Mar 17, 2003	9.164	9.435	9.126	9.435	682,953	+0.25(+2.76%)
Mar 14, 2003	9.214	9.257	9.158	9.182	62,177	+0.08(+0.85%)
Mar 13, 2003	9.034	9.134	8.970	9.104	68,696	+0.21(+2.38%)
Mar 12, 2003	8.851	8.892	8.771	8.892	69,699	+0.00(+0.02%)
Mar 11, 2003	8.954	9.002	8.877	8.890	130,874	-0.11(-1.20%)
Mar 10, 2003	9.086	9.098	8.974	8.998	18,051	-0.21(-2.27%)
Mar 07, 2003	9.064	9.208	9.064	9.208	88,753	+0.04(+0.48%)
Mar 06, 2003	9.114	9.174	9.114	9.164	110,816	-0.01(-0.11%)
Mar 05, 2003	9.174	9.208	9.106	9.174	150,430	+0.04(+0.39%)
Mar 04, 2003	9.234	9.271	9.138	9.138	207,593	-0.17(-1.84%)

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.