Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.39	19.39	18.90	18.99	1,645,504	-0.57(-2.90%)
Feb 28, 2008	19.65	19.70	19.49	19.56	2,371,333	-0.21(-1.04%)
Feb 27, 2008	19.76	19.96	19.67	19.76	2,113,826	-0.11(-0.53%)
Feb 26, 2008	19.59	19.96	19.58	19.87	3,570,280	+0.18(+0.89%)
Feb 25, 2008	19.39	19.75	19.25	19.69	4,533,632	+0.32(+1.67%)
Feb 22, 2008	19.29	19.37	19.00	19.37	4,228,602	+0.16(+0.81%)
Feb 21, 2008	19.74	19.74	19.18	19.21	3,243,550	-0.26(-1.32%)
Feb 20, 2008	19.26	19.52	19.09	19.47	2,589,675	+0.20(+1.03%)
Feb 19, 2008	19.82	19.82	19.21	19.27	5,352,570	+0.01(+0.03%)
Feb 18, 2008	19.06	19.39	19.05	19.27	0	+0.00(+0.00%)
Feb 15, 2008	19.06	19.39	19.05	19.27	2,115,021	+0.00(+0.01%)
Feb 14, 2008	19.65	19.65	19.24	19.26	1,965,012	-0.28(-1.43%)
Feb 13, 2008	19.50	19.57	19.32	19.54	1,130,294	+0.26(+1.34%)
Feb 12, 2008	19.51	19.51	19.14	19.29	1,472,548	+0.07(+0.39%)
Feb 11, 2008	19.08	19.24	18.92	19.21	1,575,300	+0.16(+0.82%)
Feb 08, 2008	19.02	19.20	18.89	19.05	1,868,737	-0.02(-0.09%)
Feb 07, 2008	18.89	19.19	18.75	19.07	1,697,417	+0.17(+0.92%)
Feb 06, 2008	19.19	19.33	18.89	18.90	945,746	-0.23(-1.20%)
Feb 05, 2008	19.46	19.51	19.12	19.13	1,492,889	-0.60(-3.03%)
Feb 04, 2008	19.90	19.90	19.69	19.73	1,165,873	-0.15(-0.75%)
Feb 01, 2008	19.45	19.89	19.45	19.88	1,522,456	+0.50(+2.58%)
Jan 31, 2008	18.91	19.56	18.80	19.38	3,010,784	+0.26(+1.38%)
Jan 30, 2008	19.30	19.53	19.06	19.11	2,098,672	-0.13(-0.69%)
Jan 29, 2008	18.86	19.28	18.86	19.25	817,698	+0.19(+1.01%)
Jan 28, 2008	18.73	19.05	18.54	19.05	1,044,367	+0.38(+2.01%)
Jan 25, 2008	19.03	19.14	18.64	18.68	1,759,253	-0.18(-0.94%)
Jan 24, 2008	18.79	18.95	18.67	18.86	1,497,520	+0.18(+0.99%)
Jan 23, 2008	17.58	18.68	17.58	18.67	1,845,121	+0.48(+2.64%)
Jan 22, 2008	17.52	18.36	15.78	18.19	5,157,584	-0.12(-0.65%)
Jan 21, 2008	18.44	18.67	18.13	18.31	0	+0.00(+0.00%)
Jan 18, 2008	18.44	18.67	18.13	18.31	2,813,353	-0.07(-0.38%)
Jan 17, 2008	19.02	19.08	18.37	18.38	3,166,825	-0.58(-3.04%)
Jan 16, 2008	18.94	19.21	18.77	18.96	2,211,741	-0.09(-0.45%)
Jan 15, 2008	19.34	19.37	19.02	19.04	1,633,550	-0.52(-2.67%)
Jan 14, 2008	19.46	19.60	19.39	19.56	1,505,542	+0.21(+1.08%)
Jan 11, 2008	19.49	19.57	19.27	19.36	1,557,906	-0.27(-1.36%)
Jan 10, 2008	19.31	19.78	19.23	19.62	2,584,548	+0.17(+0.88%)
Jan 09, 2008	19.35	19.46	18.94	19.45	1,849,842	+0.13(+0.67%)
Jan 08, 2008	19.81	19.94	19.31	19.32	1,677,512	-0.41(-2.06%)
Jan 07, 2008	19.87	19.90	19.55	19.72	1,633,070	-0.07(-0.33%)
Jan 04, 2008	20.19	20.19	19.76	19.79	1,542,027	-0.59(-2.88%)
Jan 03, 2008	20.53	20.55	20.32	20.38	747,359	-0.09(-0.43%)
Jan 02, 2008	20.76	20.81	20.40	20.46	2,001,021	-0.24(-1.15%)
Jan 01, 2008	20.83	20.88	20.70	20.70	0	+0.00(+0.00%)
Dec 31, 2007	20.83	20.88	20.70	20.70	1,936,004	-0.15(-0.74%)
Dec 28, 2007	21.02	21.02	20.81	20.86	2,417,110	-0.02(-0.10%)
Dec 27, 2007	21.13	21.20	20.85	20.88	2,220,558	-0.38(-1.77%)
Dec 26, 2007	21.20	21.27	21.14	21.25	1,407,366	-0.01(-0.05%)
Dec 24, 2007	21.14	21.27	21.08	21.26	682,177	+0.21(+0.99%)
Dec 21, 2007	20.99	21.06	20.92	21.05	2,197,522	+0.26(+1.25%)
Dec 20, 2007	20.78	20.81	20.51	20.79	1,655,931	+0.20(+0.97%)
Dec 19, 2007	20.53	20.70	20.49	20.59	1,404,981	+0.02(+0.12%)
Dec 18, 2007	20.70	20.75	20.33	20.57	1,653,646	+0.09(+0.42%)
Dec 17, 2007	20.76	20.77	20.43	20.48	933,743	-0.34(-1.61%)
Dec 14, 2007	20.93	21.07	20.79	20.82	1,132,295	-0.27(-1.29%)
Dec 13, 2007	21.05	21.12	20.87	21.09	1,250,851	-0.05(-0.24%)
Dec 12, 2007	21.50	21.59	20.87	21.14	1,941,006	+0.13(+0.61%)
Dec 11, 2007	21.74	21.74	20.90	21.01	3,186,830	-0.66(-3.05%)
Dec 10, 2007	21.51	21.69	21.48	21.68	2,996,286	+0.20(+0.91%)
Dec 07, 2007	21.49	22.09	21.42	21.48	1,211,080	+0.10(+0.45%)
Dec 06, 2007	21.11	21.41	21.02	21.38	1,129,794	+0.36(+1.70%)
Dec 05, 2007	21.01	21.09	20.90	21.03	1,005,762	+0.27(+1.28%)
Dec 04, 2007	20.67	20.84	20.67	20.76	825,790	-0.10(-0.50%)