Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	66.28	66.28	65.71	65.95	2,705,096	-0.17(-0.26%)
Aug 29, 2013	66.01	66.51	65.95	66.12	2,803,586	-0.04(-0.06%)
Aug 28, 2013	65.88	66.40	65.76	66.16	1,142,132	+0.23(+0.36%)
Aug 27, 2013	66.36	66.59	65.88	65.92	1,530,321	-1.09(-1.62%)
Aug 26, 2013	67.44	67.51	66.95	67.01	1,125,280	-0.32(-0.48%)
Aug 23, 2013	67.24	67.39	66.95	67.33	1,136,760	+0.22(+0.33%)
Aug 22, 2013	66.70	67.21	66.66	67.11	2,064,847	+0.55(+0.82%)
Aug 21, 2013	66.79	67.12	66.38	66.56	1,661,862	-0.47(-0.70%)
Aug 20, 2013	66.71	67.21	66.57	67.03	1,519,620	+0.42(+0.63%)
Aug 19, 2013	67.13	67.24	66.61	66.61	1,330,233	-0.59(-0.88%)
Aug 16, 2013	67.39	67.57	67.08	67.20	1,980,045	-0.27(-0.41%)
Aug 15, 2013	67.81	67.84	67.36	67.48	1,293,426	-0.89(-1.30%)
Aug 14, 2013	68.61	68.76	68.37	68.37	1,462,496	-0.29(-0.42%)
Aug 13, 2013	68.71	68.82	68.27	68.66	1,230,596	+0.13(+0.19%)
Aug 12, 2013	68.31	68.62	68.26	68.52	1,227,109	-0.10(-0.15%)
Aug 09, 2013	68.74	68.93	68.40	68.62	2,536,483	-0.16(-0.24%)
Aug 08, 2013	68.92	69.02	68.45	68.79	1,201,369	+0.20(+0.30%)
Aug 07, 2013	68.57	68.67	68.35	68.59	1,080,538	-0.23(-0.34%)
Aug 06, 2013	69.16	69.21	68.70	68.82	3,189,829	-0.46(-0.66%)
Aug 05, 2013	69.29	69.39	69.12	69.28	1,261,281	-0.08(-0.11%)
Aug 02, 2013	69.27	69.39	69.08	69.36	2,053,792	-0.01(-0.01%)
Aug 01, 2013	69.13	69.44	69.07	69.37	1,561,953	+0.80(+1.16%)
Jul 31, 2013	68.70	69.09	68.51	68.57	2,500,560	+0.07(+0.10%)
Jul 30, 2013	68.84	68.89	68.34	68.50	1,538,517	-0.07(-0.10%)
Jul 29, 2013	68.57	68.72	68.35	68.57	943,905	-0.17(-0.25%)
Jul 26, 2013	68.49	68.77	68.16	68.74	1,079,885	-0.05(-0.08%)
Jul 25, 2013	68.43	68.80	68.27	68.80	1,559,653	+0.22(+0.32%)
Jul 24, 2013	69.19	69.27	68.47	68.58	1,794,780	-0.51(-0.73%)
Jul 23, 2013	69.13	69.20	68.95	69.09	1,096,526	+0.02(+0.03%)
Jul 22, 2013	68.91	69.14	68.82	69.06	1,661,454	+0.16(+0.24%)
Jul 19, 2013	68.56	68.91	68.48	68.90	1,042,427	+0.33(+0.48%)
Jul 18, 2013	68.16	68.69	68.16	68.57	1,069,096	+0.58(+0.86%)
Jul 17, 2013	68.11	68.21	67.91	67.99	844,117	+0.23(+0.34%)
Jul 16, 2013	68.19	68.20	67.59	67.76	2,611,417	-0.36(-0.53%)
Jul 15, 2013	68.02	68.19	67.88	68.12	1,178,452	+0.25(+0.37%)
Jul 12, 2013	67.73	67.91	67.59	67.87	867,392	+0.18(+0.27%)
Jul 11, 2013	67.70	67.77	67.31	67.69	1,933,908	+0.85(+1.27%)
Jul 10, 2013	66.91	67.08	66.64	66.84	2,676,849	-0.10(-0.15%)
Jul 09, 2013	66.84	67.05	66.63	66.94	2,934,857	+0.57(+0.86%)
Jul 08, 2013	66.35	66.52	66.22	66.37	1,413,883	+0.37(+0.57%)
Jul 05, 2013	65.74	66.01	65.24	65.99	1,197,942	+0.67(+1.03%)
Jul 03, 2013	65.05	65.40	64.88	65.32	898,826	+0.08(+0.12%)
Jul 02, 2013	65.35	65.78	65.04	65.24	1,561,217	-0.12(-0.19%)
Jul 01, 2013	65.43	65.87	65.29	65.37	2,489,243	+0.32(+0.49%)
Jun 28, 2013	65.22	65.45	64.86	65.05	2,870,865	-0.27(-0.42%)
Jun 27, 2013	65.14	65.53	65.08	65.32	2,430,099	+0.60(+0.92%)
Jun 26, 2013	64.78	64.92	64.37	64.72	2,209,155	+0.54(+0.83%)
Jun 25, 2013	64.06	64.41	63.63	64.19	3,372,769	+0.75(+1.17%)
Jun 24, 2013	63.62	64.00	62.91	63.44	3,144,567	-0.89(-1.39%)
Jun 21, 2013	64.59	64.65	63.64	64.34	2,909,592	+0.29(+0.45%)
Jun 20, 2013	65.10	65.13	63.89	64.05	3,058,411	-1.65(-2.52%)
Jun 19, 2013	66.59	66.71	65.69	65.70	1,782,847	-0.89(-1.33%)
Jun 18, 2013	66.21	66.72	66.14	66.59	1,714,295	+0.46(+0.69%)
Jun 17, 2013	66.07	66.42	65.78	66.13	1,648,202	+0.51(+0.78%)
Jun 14, 2013	65.97	66.24	65.51	65.62	1,305,486	-0.46(-0.69%)
Jun 13, 2013	64.96	66.17	64.81	66.07	2,105,127	+1.11(+1.71%)
Jun 12, 2013	66.00	66.00	64.87	64.96	1,920,918	-0.50(-0.76%)
Jun 11, 2013	65.67	66.05	65.39	65.46	1,963,863	-0.75(-1.13%)
Jun 10, 2013	66.42	66.45	66.00	66.21	1,255,854	+0.05(+0.08%)
Jun 07, 2013	65.84	66.24	65.50	66.15	1,240,418	+0.78(+1.19%)
Jun 06, 2013	64.67	65.39	64.37	65.38	8,259,627	+0.64(+1.00%)
Jun 05, 2013	65.50	65.59	64.70	64.73	2,321,118	-0.89(-1.36%)
Jun 04, 2013	66.00	66.27	65.35	65.62	2,993,819	-0.36(-0.54%)

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.