Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	137.81	137.93	136.82	137.06	1,254,393	-0.95(-0.69%)
May 30, 2018	136.97	138.26	136.94	138.01	1,244,154	+1.78(+1.31%)
May 29, 2018	136.83	137.22	135.60	136.24	1,442,898	-1.48(-1.07%)
May 25, 2018		137.71	137.71	137.71	0	-0.31(-0.22%)
May 24, 2018	138.04	138.19	137.00	138.02	887,334	-0.22(-0.16%)
May 23, 2018	137.23	138.28	137.14	138.24	1,497,449	+0.39(+0.28%)
May 22, 2018	138.63	138.74	137.74	137.85	1,208,766	-0.44(-0.32%)
May 21, 2018	138.03	138.59	137.94	138.29	631,659	+1.00(+0.73%)
May 18, 2018	137.40	137.60	137.12	137.30	305,385	-0.28(-0.20%)
May 17, 2018	137.59	138.18	137.14	137.58	500,676	-0.08(-0.06%)
May 16, 2018	137.10	137.92	137.10	137.66	536,018	+0.64(+0.47%)
May 15, 2018	137.21	137.28	136.57	137.02	955,648	-0.96(-0.70%)
May 14, 2018	138.19	138.55	137.71	137.98	588,306	+0.16(+0.12%)
May 11, 2018	137.68	138.10	137.34	137.81	929,785	+0.26(+0.19%)
May 10, 2018	136.72	137.74	136.69	137.55	716,525	+1.22(+0.90%)
May 09, 2018	135.39	136.51	135.16	136.33	1,214,725	+1.23(+0.91%)
May 08, 2018	134.87	135.25	134.25	135.09	662,156	+0.05(+0.03%)
May 07, 2018	135.00	135.58	134.66	135.05	557,316	+0.54(+0.40%)
May 04, 2018	132.30	134.90	132.07	134.50	874,354	+1.73(+1.30%)
May 03, 2018	132.67	133.15	131.01	132.78	784,762	-0.29(-0.22%)
May 02, 2018	133.83	134.33	132.88	133.07	622,058	-0.85(-0.64%)
May 01, 2018	133.32	133.98	132.53	133.92	844,777	+0.30(+0.22%)
Apr 30, 2018	135.10	135.37	133.62	133.62	942,832	-1.13(-0.84%)
Apr 27, 2018	134.92	135.13	134.16	134.75	690,203	+0.10(+0.07%)
Apr 26, 2018	133.88	135.06	133.62	134.65	995,133	+1.39(+1.04%)
Apr 25, 2018	132.96	133.57	131.95	133.26	1,446,744	+0.21(+0.16%)
Apr 24, 2018	135.36	135.50	132.18	133.05	1,126,909	-1.71(-1.27%)
Apr 23, 2018	135.21	135.47	134.16	134.76	1,184,080	-0.05(-0.03%)
Apr 20, 2018	135.98	135.98	134.35	134.81	1,119,090	-1.13(-0.83%)
Apr 19, 2018	136.36	136.45	135.38	135.94	695,055	-0.76(-0.56%)
Apr 18, 2018	136.82	137.17	136.44	136.70	986,861	+0.15(+0.11%)
Apr 17, 2018	136.09	136.90	135.82	136.54	985,344	+1.43(+1.06%)
Apr 16, 2018	134.93	135.54	134.48	135.11	1,460,842	+1.07(+0.80%)
Apr 13, 2018	135.16	135.21	133.41	134.04	2,008,712	-0.33(-0.24%)
Apr 12, 2018	134.14	134.93	133.83	134.37	768,092	+1.01(+0.76%)
Apr 11, 2018	133.17	134.28	133.16	133.36	696,153	-0.63(-0.47%)
Apr 10, 2018	133.49	134.45	132.97	133.99	974,936	+2.13(+1.62%)
Apr 09, 2018	132.21	133.82	131.70	131.86	881,666	+0.46(+0.35%)
Apr 06, 2018	133.22	134.04	130.47	131.40	1,207,242	-2.86(-2.13%)
Apr 05, 2018	134.15	134.75	133.66	134.26	678,663	+0.91(+0.68%)
Apr 04, 2018	129.93	133.60	129.70	133.35	1,901,297	+1.51(+1.15%)
Apr 03, 2018	130.98	132.09	129.96	131.83	1,434,567	+1.63(+1.25%)
Apr 02, 2018	132.86	133.08	128.84	130.20	1,566,156	-3.08(-2.31%)
Mar 29, 2018		133.28	133.28	133.28	0	+1.88(+1.43%)
Mar 28, 2018	131.94	132.70	130.79	131.40	2,104,541	-0.35(-0.27%)
Mar 27, 2018	134.65	134.83	130.94	131.75	1,883,705	-2.31(-1.73%)
Mar 26, 2018	132.59	134.20	131.27	134.07	1,530,060	+3.48(+2.66%)
Mar 23, 2018	133.53	134.03	130.48	130.59	1,927,843	-2.81(-2.10%)
Mar 22, 2018	135.51	136.01	133.29	133.40	1,798,642	-3.38(-2.47%)
Mar 21, 2018	136.98	138.05	136.68	136.78	924,219	-0.17(-0.13%)
Mar 20, 2018	136.92	137.34	136.63	136.95	1,780,621	+0.18(+0.13%)
Mar 19, 2018	138.17	138.17	135.86	136.77	1,586,544	-1.85(-1.34%)
Mar 16, 2018	138.56	139.15	138.56	138.62	1,504,511	+0.23(+0.17%)
Mar 15, 2018	138.88	139.17	138.11	138.39	921,656	-0.19(-0.14%)
Mar 14, 2018	139.84	139.89	138.29	138.58	860,949	-0.71(-0.51%)
Mar 13, 2018	140.76	141.04	138.98	139.29	1,464,989	-0.86(-0.61%)
Mar 12, 2018	140.54	140.79	139.93	140.15	1,213,963	-0.11(-0.08%)
Mar 09, 2018	138.58	140.29	138.56	140.26	1,095,641	+2.31(+1.68%)
Mar 08, 2018	137.66	138.03	137.13	137.94	1,236,591	+0.60(+0.43%)
Mar 07, 2018		137.54		137.35	923,290	+0.00(+0.00%)
Mar 06, 2018	137.42	137.47	136.46	137.35	547,680	+0.43(+0.32%)
Mar 05, 2018	134.67	137.25	134.66	136.91	1,641,632	+1.53(+1.13%)
Mar 02, 2018	133.61	135.66	133.17	135.39	1,596,339	+0.83(+0.62%)