Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.07	10.19	10.07	10.14	76,524	+0.03(+0.28%)
Apr 29, 2003	10.12	10.18	10.06	10.11	89,528	+0.06(+0.56%)
Apr 28, 2003	9.947	10.09	9.947	10.05	50,015	+0.14(+1.37%)
Apr 25, 2003	10.02	10.04	9.899	9.917	47,014	-0.14(-1.39%)
Apr 24, 2003	10.04	10.10	10.01	10.06	169,554	-0.04(-0.44%)
Apr 23, 2003	10.05	10.10	9.977	10.10	125,039	+0.07(+0.70%)
Apr 22, 2003	9.817	10.05	9.813	10.03	69,522	+0.18(+1.87%)
Apr 21, 2003	9.827	9.883	9.785	9.847	271,086	+0.00(+0.04%)
Apr 17, 2003	9.713	9.845	9.675	9.843	116,537	+0.17(+1.71%)
Apr 16, 2003	9.847	9.847	9.677	9.677	47,014	-0.13(-1.33%)
Apr 15, 2003	9.747	9.815	9.687	9.807	186,059	+0.08(+0.82%)
Apr 14, 2003	9.597	9.727	9.577	9.727	509,662	+0.16(+1.65%)
Apr 11, 2003	9.707	9.707	9.533	9.569	55,517	-0.02(-0.17%)
Apr 10, 2003	9.537	9.585	9.471	9.585	39,012	+0.04(+0.44%)
Apr 09, 2003	9.667	9.737	9.543	9.543	252,080	-0.11(-1.16%)
Apr 08, 2003	9.677	9.685	9.595	9.655	264,584	-0.07(-0.74%)
Apr 07, 2003	9.871	9.917	9.727	9.727	48,015	+0.07(+0.72%)
Apr 04, 2003	9.703	9.731	9.623	9.657	77,524	-0.03(-0.31%)
Apr 03, 2003	9.761	9.763	9.685	9.687	67,521	-0.06(-0.66%)
Apr 02, 2003	9.677	9.777	9.677	9.751	115,536	+0.22(+2.29%)
Apr 01, 2003	9.485	9.547	9.423	9.533	108,034	+0.05(+0.51%)
Mar 31, 2003	9.417	9.541	9.387	9.485	87,027	-0.09(-0.92%)
Mar 28, 2003	9.577	9.613	9.537	9.573	141,044	-0.04(-0.46%)
Mar 27, 2003	9.567	9.629	9.483	9.617	166,052	+0.04(+0.42%)
Mar 26, 2003	9.567	9.641	9.567	9.577	105,533	-0.06(-0.58%)
Mar 25, 2003	9.541	9.657	9.467	9.633	878,280	+0.13(+1.32%)
Mar 24, 2003	9.667	9.667	9.477	9.507	764,243	-0.32(-3.22%)
Mar 21, 2003	9.721	9.823	9.617	9.823	402,628	+0.17(+1.72%)
Mar 20, 2003	9.519	9.657	9.463	9.657	185,059	+0.08(+0.84%)
Mar 19, 2003	9.601	9.601	9.477	9.577	436,139	+0.03(+0.36%)
Mar 18, 2003	9.543	9.563	9.467	9.543	175,055	+0.08(+0.89%)
Mar 17, 2003	9.187	9.459	9.149	9.459	681,217	+0.25(+2.76%)
Mar 14, 2003	9.237	9.281	9.181	9.205	62,019	+0.08(+0.85%)
Mar 13, 2003	9.057	9.157	8.993	9.127	68,521	+0.21(+2.38%)
Mar 12, 2003	8.873	8.915	8.793	8.915	69,522	+0.00(+0.02%)
Mar 11, 2003	8.977	9.025	8.899	8.913	130,541	-0.11(-1.20%)
Mar 10, 2003	9.109	9.121	8.997	9.021	18,005	-0.21(-2.27%)
Mar 07, 2003	9.087	9.231	9.087	9.231	88,528	+0.04(+0.48%)
Mar 06, 2003	9.137	9.197	9.137	9.187	110,535	-0.01(-0.11%)
Mar 05, 2003	9.197	9.231	9.129	9.197	150,047	+0.04(+0.39%)
Mar 04, 2003	9.257	9.295	9.161	9.161	207,066	-0.17(-1.84%)
Mar 03, 2003	9.457	9.497	9.333	9.333	108,034	-0.04(-0.43%)
Feb 28, 2003	9.371	9.433	9.357	9.373	131,541	+0.08(+0.86%)
Feb 27, 2003	9.283	9.357	9.283	9.293	9,503	+0.05(+0.50%)
Feb 26, 2003	9.277	9.327	9.239	9.247	40,512	-0.08(-0.90%)
Feb 25, 2003	9.197	9.331	9.135	9.331	124,039	+0.04(+0.45%)
Feb 24, 2003	9.367	9.407	9.277	9.289	151,548	-0.11(-1.15%)
Feb 21, 2003	9.299	9.455	9.295	9.397	278,588	+0.08(+0.88%)
Feb 20, 2003	9.387	9.387	9.271	9.315	117,037	+0.02(+0.17%)
Feb 19, 2003	9.405	9.413	9.257	9.299	78,024	-0.10(-1.11%)
Feb 18, 2003	9.357	9.417	9.337	9.403	67,021	+0.20(+2.19%)
Feb 14, 2003	9.063	9.201	9.037	9.201	171,554	+0.11(+1.17%)
Feb 13, 2003	9.105	9.105	8.997	9.095	34,010	-0.04(-0.46%)
Feb 12, 2003	9.247	9.287	9.105	9.137	107,034	-0.12(-1.30%)
Feb 11, 2003	9.357	9.375	9.211	9.257	33,510	-0.04(-0.43%)
Feb 10, 2003	9.221	9.297	9.149	9.297	324,603	+0.08(+0.91%)
Feb 07, 2003	9.401	9.433	9.213	9.213	22,507	-0.14(-1.54%)
Feb 06, 2003	9.437	9.437	9.323	9.357	26,508	-0.06(-0.64%)
Feb 05, 2003	9.489	9.537	9.417	9.417	20,506	+0.02(+0.21%)
Feb 04, 2003	9.497	9.497	9.357	9.397	100,031	-0.14(-1.47%)
Feb 03, 2003	9.557	9.575	9.527	9.537	122,038	+0.04(+0.42%)
Jan 31, 2003	9.387	9.527	9.367	9.497	205,065	+0.07(+0.74%)
Jan 30, 2003	9.587	9.611	9.417	9.427	5,001,594	-0.14(-1.46%)
Jan 29, 2003	9.473	9.627	9.339	9.567	214,568	+0.04(+0.46%)
Jan 28, 2003	9.427	9.523	9.395	9.523	319,601	+0.14(+1.45%)
Jan 27, 2003	9.483	9.561	9.347	9.387	374,119	-0.15(-1.57%)
Jan 24, 2003	9.747	9.747	9.537	9.537	704,224	-0.23(-2.31%)
Jan 23, 2003	9.777	9.803	9.647	9.763	614,195	+0.09(+0.89%)
Jan 22, 2003	9.717	9.765	9.651	9.677	89,528	-0.09(-0.90%)
Jan 21, 2003	9.877	9.933	9.747	9.765	214,068	-0.08(-0.85%)
Jan 17, 2003	9.967	9.995	9.837	9.849	322,602	-0.19(-1.93%)
Jan 16, 2003	10.07	10.15	10.02	10.04	244,577	+0.01(+0.12%)
Jan 15, 2003	10.09	10.12	9.981	10.03	65,020	-0.10(-1.03%)
Jan 14, 2003	10.10	10.14	10.07	10.13	190,560	+0.02(+0.16%)
Jan 13, 2003	10.24	10.24	10.07	10.12	183,058	-0.04(-0.41%)
Jan 10, 2003	10.04	10.19	10.03	10.16	177,056	+0.03(+0.34%)
Jan 09, 2003	10.04	10.15	10.04	10.13	155,049	+0.18(+1.79%)
Jan 08, 2003	10.08	10.08	9.949	9.949	45,514	-0.14(-1.43%)
Jan 07, 2003	10.17	10.18	10.07	10.09	59,018	-0.05(-0.51%)
Jan 06, 2003	10.03	10.20	10.03	10.14	106,033	+0.17(+1.68%)
Jan 03, 2003	9.957	10.01	9.927	9.977	248,079	-0.03(-0.30%)
Jan 02, 2003	9.737	10.02	9.737	10.01	265,584	+0.28(+2.92%)
Dec 31, 2002	9.647	9.753	9.593	9.723	423,635	+0.05(+0.48%)
Dec 30, 2002	9.637	9.677	9.569	9.677	400,627	+0.00(+0.02%)
Dec 27, 2002	9.743	9.795	9.653	9.675	409,130	-0.12(-1.22%)
Dec 26, 2002	9.847	9.901	9.767	9.795	77,024	-0.00(-0.02%)
Dec 24, 2002	9.817	9.817	9.765	9.797	141,044	-0.01(-0.14%)
Dec 23, 2002	9.747	9.827	9.747	9.811	455,145	+0.01(+0.14%)
Dec 20, 2002	9.687	9.797	9.687	9.797	135,543	+0.14(+1.45%)
Dec 19, 2002	9.687	9.817	9.603	9.657	488,155	-0.07(-0.72%)
Dec 18, 2002	9.749	9.771	9.707	9.727	168,553	-0.14(-1.42%)
Dec 17, 2002	9.927	9.937	9.837	9.867	896,285	-0.02(-0.18%)
Dec 16, 2002	9.755	9.887	9.755	9.885	142,545	+0.18(+1.83%)
Dec 13, 2002	9.797	9.797	9.707	9.707	249,079	-0.17(-1.68%)
Dec 12, 2002	9.887	9.927	9.829	9.873	2,795,391	+0.00(+0.02%)
Dec 11, 2002	9.797	9.903	9.751	9.871	131,041	+0.03(+0.35%)
Dec 10, 2002	9.777	9.837	9.697	9.837	160,051	+0.14(+1.46%)
Dec 09, 2002	9.877	9.877	9.695	9.695	451,643	-0.20(-2.02%)
Dec 06, 2002	9.781	9.937	9.781	9.895	120,538	+0.00(+0.02%)
Dec 05, 2002	9.979	9.979	9.813	9.893	110,035	-0.04(-0.36%)
Dec 04, 2002	9.873	9.975	9.873	9.929	415,632	-0.09(-0.88%)
Dec 03, 2002	10.03	10.06	9.973	10.02	209,066	-0.14(-1.38%)
Dec 02, 2002	10.31	10.35	10.09	10.16	147,547	-0.01(-0.10%)
Nov 29, 2002	10.18	10.21	10.15	10.17	25,007	-0.01(-0.10%)
Nov 27, 2002	10.03	10.18	10.03	10.18	171,054	+0.30(+3.00%)
Nov 26, 2002	10.10	10.10	9.881	9.881	107,034	-0.22(-2.20%)
Nov 25, 2002	10.10	10.15	10.01	10.10	57,018	+0.03(+0.26%)
Nov 22, 2002	10.01	10.13	10.01	10.08	131,041	+0.01(+0.12%)
Nov 21, 2002	9.897	10.08	9.897	10.06	144,045	+0.31(+3.20%)
Nov 20, 2002	9.587	9.797	9.587	9.753	85,527	+0.15(+1.56%)
Nov 19, 2002	9.627	9.677	9.597	9.603	43,013	-0.10(-1.01%)
Nov 18, 2002	9.807	9.807	9.681	9.701	77,524	-0.03(-0.31%)
Nov 15, 2002	9.627	9.731	9.611	9.731	59,018	+0.07(+0.72%)
Nov 14, 2002	9.557	9.665	9.557	9.661	64,520	+0.23(+2.48%)
Nov 13, 2002	9.397	9.495	9.373	9.427	49,015	+0.02(+0.23%)
Nov 12, 2002	9.391	9.509	9.353	9.405	82,026	+0.07(+0.71%)
Nov 11, 2002	9.455	9.455	9.297	9.339	139,044	-0.17(-1.77%)
Nov 08, 2002	9.675	9.691	9.497	9.507	427,136	-0.16(-1.61%)
Nov 07, 2002	9.817	9.817	9.649	9.663	82,026	-0.25(-2.50%)
Nov 06, 2002	9.797	9.927	9.745	9.911	95,530	+0.16(+1.62%)
Nov 05, 2002	9.697	9.755	9.667	9.753	393,125	-0.01(-0.08%)
Nov 04, 2002	9.827	9.931	9.761	9.761	134,042	+0.06(+0.64%)
Nov 01, 2002	9.493	9.705	9.469	9.699	703,224	+0.20(+2.10%)
Oct 31, 2002	9.577	9.577	9.471	9.499	205,565	-0.01(-0.11%)
Oct 30, 2002	9.397	9.527	9.397	9.509	2,287,229	+0.11(+1.19%)
Oct 29, 2002	9.457	9.457	9.277	9.397	2,256,719	-0.09(-0.95%)
Oct 28, 2002	9.617	9.675	9.483	9.487	87,527	-0.11(-1.10%)
Oct 25, 2002	9.469	9.593	9.399	9.593	153,048	+0.15(+1.59%)
Oct 24, 2002	9.577	9.621	9.399	9.443	174,055	-0.10(-1.03%)
Oct 23, 2002	9.487	9.541	9.357	9.541	144,546	+0.13(+1.34%)
Oct 22, 2002	9.447	9.537	9.415	9.415	398,126	-0.16(-1.67%)
Oct 21, 2002	9.407	9.575	9.335	9.575	49,015	+0.17(+1.85%)
Oct 18, 2002	9.297	9.423	9.241	9.401	184,558	+0.02(+0.21%)
Oct 17, 2002	9.387	9.397	9.319	9.381	178,556	+0.32(+3.48%)
Oct 16, 2002	9.287	9.303	9.065	9.065	160,551	-0.28(-2.95%)
Oct 15, 2002	9.297	9.371	9.279	9.341	432,137	+0.34(+3.78%)
Oct 14, 2002	8.881	9.009	8.881	9.001	62,019	+0.12(+1.31%)
Oct 11, 2002	8.797	8.981	8.789	8.885	300,095	+0.26(+2.99%)
Oct 10, 2002	8.311	8.653	8.301	8.627	108,534	+0.34(+4.08%)
Oct 09, 2002	8.483	8.529	8.289	8.289	84,526	-0.13(-1.57%)
Oct 08, 2002	8.499	8.499	8.373	8.421	12,503	-0.04(-0.50%)
Oct 07, 2002	8.709	8.713	8.417	8.463	141,545	-0.24(-2.80%)
Oct 04, 2002	8.881	8.913	8.587	8.707	479,152	-0.23(-2.57%)
Oct 03, 2002	9.049	9.129	8.937	8.937	119,538	-0.10(-1.08%)
Oct 02, 2002	9.233	9.283	9.035	9.035	869,277	-0.17(-1.89%)
Oct 01, 2002	9.035	9.209	8.967	9.209	29,009	+0.12(+1.36%)
Sep 30, 2002	9.041	9.085	8.843	9.085	62,019	-0.10(-1.11%)
Sep 27, 2002	9.315	9.347	9.141	9.187	40,012	-0.07(-0.80%)
Sep 26, 2002	9.241	9.311	9.199	9.261	32,510	+0.08(+0.87%)
Sep 25, 2002	8.997	9.213	8.987	9.181	535,670	+0.24(+2.64%)
Sep 24, 2002	9.077	9.077	8.915	8.945	149,547	-0.14(-1.54%)
Sep 23, 2002	9.223	9.223	9.035	9.085	75,524	-0.19(-2.01%)
Sep 20, 2002	9.289	9.289	9.227	9.271	88,028	+0.02(+0.22%)
Sep 19, 2002	9.363	9.403	9.251	9.251	36,011	-0.31(-3.20%)
Sep 18, 2002	9.417	9.567	9.347	9.557	103,032	+0.02(+0.21%)
Sep 17, 2002	9.821	9.821	9.537	9.537	47,014	-0.14(-1.45%)
Sep 16, 2002	9.729	9.745	9.633	9.677	21,006	-0.05(-0.47%)
Sep 13, 2002	9.669	9.767	9.591	9.723	42,013	-0.02(-0.25%)
Sep 12, 2002	9.917	9.917	9.707	9.747	47,515	-0.22(-2.23%)
Sep 11, 2002	10.08	10.08	9.969	9.969	26,508	+0.00(+0.04%)
Sep 10, 2002	9.963	9.965	9.871	9.965	69,522	-0.02(-0.20%)
Sep 09, 2002	9.841	10.00	9.809	9.985	38,512	+0.13(+1.30%)
Sep 06, 2002	9.801	9.897	9.801	9.857	124,539	+0.18(+1.86%)
Sep 05, 2002	9.661	9.767	9.605	9.677	161,051	-0.15(-1.53%)
Sep 04, 2002	9.697	9.867	9.623	9.827	1,050,334	+0.14(+1.40%)
Sep 03, 2002	9.847	9.847	9.637	9.691	183,558	-0.28(-2.77%)
Aug 30, 2002	10.00	10.08	9.937	9.967	133,042	-0.06(-0.60%)
Aug 29, 2002	9.837	10.05	9.837	10.03	120,038	+0.05(+0.54%)
Aug 28, 2002	10.04	10.07	9.947	9.973	132,542	-0.11(-1.13%)
Aug 27, 2002	10.39	10.39	10.09	10.09	134,042	-0.20(-1.94%)
Aug 26, 2002	10.18	10.33	10.16	10.29	212,067	+0.07(+0.69%)
Aug 23, 2002	10.36	10.36	10.16	10.22	235,074	-0.23(-2.16%)
Aug 22, 2002	10.30	10.44	10.25	10.44	42,013	+0.12(+1.12%)
Aug 21, 2002	10.23	10.33	10.14	10.33	92,029	+0.26(+2.54%)
Aug 20, 2002	10.20	10.23	10.06	10.07	305,597	-0.02(-0.16%)
Aug 16, 2002	9.981	10.09	9.981	10.09	2,300,733	+0.08(+0.76%)
Aug 15, 2002	10.00	10.07	9.973	10.01	36,011	-0.01(-0.06%)
Aug 14, 2002	9.615	10.05	9.519	10.02	239,576	+0.40(+4.16%)
Aug 13, 2002	9.797	9.859	9.577	9.617	500,159	-0.19(-1.94%)
Aug 12, 2002	9.771	9.847	9.691	9.807	57,018	+0.23(+2.44%)
Aug 07, 2002	9.487	9.573	9.333	9.573	123,039	+0.05(+0.48%)
Aug 06, 2002	9.327	9.551	9.271	9.527	228,072	+0.37(+4.02%)
Aug 05, 2002	9.437	9.437	9.159	9.159	73,523	-0.25(-2.66%)
Aug 02, 2002	9.673	9.673	9.339	9.409	72,523	-0.29(-2.97%)
Aug 01, 2002	9.867	9.867	9.657	9.697	267,585	-0.15(-1.54%)
Jul 31, 2002	9.887	9.953	9.835	9.849	157,050	-0.04(-0.42%)
Jul 30, 2002	9.779	10.05	9.727	9.891	187,059	+0.06(+0.61%)
Jul 29, 2002	9.527	9.877	9.527	9.831	1,383,941	+0.39(+4.17%)
Jul 26, 2002	9.377	9.437	9.215	9.437	195,062	+0.11(+1.18%)
Jul 25, 2002	9.317	9.397	9.097	9.327	178,556	-0.01(-0.11%)
Jul 24, 2002	8.657	9.365	8.607	9.337	225,071	+0.45(+5.01%)
Jul 23, 2002	9.137	9.197	8.885	8.891	120,538	-0.29(-3.16%)
Jul 22, 2002	9.333	9.407	9.007	9.181	154,549	-0.23(-2.40%)
Jul 19, 2002	9.617	9.617	9.359	9.407	125,540	-0.57(-5.71%)
Jul 17, 2002	10.19	10.19	9.863	9.977	206,565	-0.06(-0.60%)
Jul 12, 2002	10.19	10.23	10.04	10.04	77,024	-0.05(-0.54%)
Jul 11, 2002	9.997	10.12	9.843	10.09	197,562	+0.00(+0.00%)
Jul 10, 2002	10.38	10.44	10.06	10.09	193,561	-0.32(-3.11%)
Jul 09, 2002	10.64	10.65	10.41	10.41	36,511	-0.14(-1.36%)
Jul 08, 2002	10.83	10.84	10.56	10.56	410,630	-0.24(-2.20%)
Jul 05, 2002	10.53	10.80	10.53	10.80	138,544	+0.37(+3.55%)
Jul 04, 2002	10.42	10.43	10.23	10.43	46,014	+0.00(+0.00%)
Jul 03, 2002	10.42	10.43	10.23	10.43	46,014	+0.03(+0.29%)
Jul 02, 2002	10.66	10.69	10.40	10.40	74,023	-0.35(-3.27%)
Jul 01, 2002	11.00	11.00	10.75	10.75	81,025	-0.20(-1.79%)
Jun 28, 2002	10.98	11.06	10.94	10.94	108,534	+0.01(+0.09%)
Jun 27, 2002	10.86	10.93	10.73	10.93	97,030	+0.14(+1.30%)
Jun 26, 2002	10.64	10.79	10.60	10.79	79,525	-0.00(-0.02%)
Jun 25, 2002	11.07	11.08	10.80	10.80	47,515	-0.19(-1.71%)
Jun 21, 2002	11.15	11.18	10.98	10.98	44,514	-0.29(-2.61%)
Jun 20, 2002	11.31	11.32	11.21	11.28	44,014	-0.05(-0.44%)
Jun 19, 2002	11.34	11.47	11.33	11.33	64,020	-0.11(-0.93%)
Jun 18, 2002	11.47	11.49	11.41	11.43	64,020	+0.04(+0.33%)
Jun 17, 2002	11.31	11.40	11.31	11.40	43,513	+0.26(+2.30%)
Jun 14, 2002	10.95	11.14	10.82	11.14	24,007	-0.08(-0.71%)
Jun 12, 2002	11.28	11.28	11.12	11.22	193,561	-0.04(-0.32%)
Jun 11, 2002	11.53	11.53	11.26	11.26	53,517	-0.22(-1.92%)
Jun 10, 2002	11.42	11.54	11.42	11.48	223,071	+0.02(+0.16%)
Jun 07, 2002	11.32	11.48	11.28	11.46	38,012	+0.04(+0.33%)
Jun 06, 2002	11.59	11.59	11.41	11.42	23,507	-0.18(-1.53%)
Jun 05, 2002	11.54	11.60	11.50	11.60	22,507	-0.23(-1.98%)
May 31, 2002	11.82	11.91	11.82	11.83	12,503	-0.04(-0.32%)
May 28, 2002	11.96	11.97	11.81	11.87	45,014	-0.10(-0.80%)
May 27, 2002	12.01	12.01	11.96	11.97	37,011	+0.00(+0.00%)
May 24, 2002	12.01	12.01	11.96	11.97	37,011	+0.01(+0.05%)
May 23, 2002	11.91	12.00	11.88	11.96	77,524	+0.09(+0.79%)
May 22, 2002	11.81	11.90	11.80	11.87	78,525	-0.00(-0.03%)
May 21, 2002	12.03	12.04	11.87	11.87	152,548	-0.14(-1.13%)
May 20, 2002	12.06	12.06	11.97	12.01	19,506	-0.09(-0.71%)
May 17, 2002	12.12	12.12	12.05	12.09	10,003	+0.03(+0.21%)
May 16, 2002	12.12	12.12	12.04	12.07	42,513	-0.06(-0.48%)
May 15, 2002	12.06	12.18	12.06	12.12	250,079	+0.05(+0.40%)
May 14, 2002	12.01	12.08	11.99	12.08	236,075	+0.22(+1.82%)
May 13, 2002	11.76	11.86	11.76	11.86	5,001	+0.12(+1.00%)
May 10, 2002	11.89	11.89	11.74	11.74	45,514	-0.18(-1.48%)
May 09, 2002	12.00	12.00	11.88	11.92	30,009	-0.09(-0.72%)
May 08, 2002	11.82	12.00	11.82	12.00	62,519	+0.31(+2.65%)
May 07, 2002	11.79	11.79	11.67	11.69	75,524	-0.09(-0.73%)
May 06, 2002	11.90	11.92	11.78	11.78	150,047	-0.16(-1.34%)
May 03, 2002	11.98	11.98	11.89	11.94	117,037	-0.07(-0.62%)
May 02, 2002	12.02	12.06	11.96	12.01	34,511	+0.02(+0.15%)