Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.82	11.02	10.70	10.80	10,576,332	+0.09(+0.82%)
Mar 30, 2009	10.85	10.90	10.59	10.71	8,925,155	-0.67(-5.85%)
Mar 26, 2009	11.14	11.38	11.06	11.38	9,828,413	+0.38(+3.44%)
Mar 25, 2009	11.00	11.22	10.65	11.00	9,574,107	+0.07(+0.60%)
Mar 24, 2009	10.96	11.14	10.89	10.93	8,450,009	-0.25(-2.22%)
Mar 23, 2009	10.81	11.18	10.80	11.18	10,948,505	+0.73(+7.00%)
Mar 20, 2009	10.75	10.79	10.36	10.45	8,118,768	-0.28(-2.57%)
Mar 19, 2009	10.93	10.94	10.68	10.72	12,877,330	-0.05(-0.46%)
Mar 18, 2009	10.45	10.89	10.31	10.77	15,031,122	+0.30(+2.84%)
Mar 17, 2009	10.15	10.48	10.04	10.48	10,120,891	+0.36(+3.56%)
Mar 16, 2009	10.35	10.43	10.12	10.12	9,557,572	-0.13(-1.27%)
Mar 13, 2009	10.21	10.26	10.03	10.25	0	+0.10(+1.02%)
Mar 12, 2009	9.741	10.18	9.601	10.14	8,713,693	+0.41(+4.23%)
Mar 11, 2009	9.751	9.881	9.627	9.731	10,798,733	+0.06(+0.58%)
Mar 10, 2009	9.277	9.679	9.241	9.675	14,883,405	+0.59(+6.52%)
Mar 09, 2009	9.061	9.327	9.021	9.083	14,683,311	-0.09(-0.94%)
Mar 06, 2009	9.283	9.385	8.927	9.169	0	-0.02(-0.24%)
Mar 05, 2009	9.415	9.497	9.169	9.191	8,949,463	-0.42(-4.41%)
Mar 04, 2009	9.491	9.781	9.443	9.615	11,369,835	+0.18(+1.86%)
Mar 02, 2009	9.771	9.829	9.399	9.439	12,101,548	-0.55(-5.54%)
Feb 27, 2009	9.937	10.22	9.899	9.993	0	-0.17(-1.63%)
Feb 26, 2009	10.47	10.49	10.09	10.16	12,777,603	-0.17(-1.66%)
Feb 25, 2009	10.37	10.54	10.14	10.33	17,142,484	-0.10(-0.96%)
Feb 24, 2009	10.07	10.48	9.995	10.43	17,985,674	+0.45(+4.49%)
Feb 23, 2009	10.46	10.49	9.963	9.983	18,873,012	-0.42(-4.00%)
Feb 20, 2009	10.26	10.50	10.12	10.40	29,051,582	-0.06(-0.57%)
Feb 19, 2009	10.72	10.81	10.42	10.46	13,974,765	-0.17(-1.58%)
Feb 18, 2009	10.78	10.79	10.51	10.63	29,282,910	-0.09(-0.82%)
Feb 17, 2009	10.84	10.90	10.70	10.71	27,094,212	-0.53(-4.68%)
Feb 13, 2009	11.36	11.44	11.21	11.24	22,955,358	-0.10(-0.90%)
Feb 12, 2009	11.10	11.35	10.96	11.34	31,363,658	+0.07(+0.59%)
Feb 11, 2009	11.29	11.39	11.10	11.28	22,174,320	+0.03(+0.30%)
Feb 10, 2009	11.71	11.80	11.15	11.24	27,658,032	-0.53(-4.50%)
Feb 09, 2009	11.75	11.88	11.66	11.77	12,798,325	+0.02(+0.15%)
Feb 06, 2009	11.42	11.81	11.40	11.75	21,439,014	+0.35(+3.07%)
Feb 05, 2009	11.11	11.50	11.05	11.40	22,260,732	+0.20(+1.79%)
Feb 04, 2009	11.27	11.45	11.15	11.20	17,217,728	-0.03(-0.25%)
Feb 03, 2009	11.11	11.30	10.99	11.23	14,425,854	+0.16(+1.48%)
Feb 02, 2009	10.92	11.15	10.87	11.07	16,463,503	-0.03(-0.23%)
Jan 30, 2009	11.47	11.51	11.01	11.09	0	-0.31(-2.75%)
Jan 29, 2009	11.69	11.70	11.39	11.41	17,705,174	-0.43(-3.60%)
Jan 28, 2009	11.64	11.90	11.61	11.83	20,216,454	+0.43(+3.79%)
Jan 27, 2009	11.32	11.47	11.23	11.40	16,847,906	+0.11(+1.01%)
Jan 26, 2009	11.24	11.53	11.14	11.29	24,848,966	+0.06(+0.50%)
Jan 23, 2009	10.87	11.35	10.82	11.23	38,695,436	+0.11(+1.02%)
Jan 22, 2009	11.14	11.36	10.93	11.12	32,261,424	-0.27(-2.37%)
Jan 21, 2009	11.08	11.39	10.86	11.39	22,592,768	+0.48(+4.40%)
Jan 20, 2009	11.52	11.54	10.89	10.91	31,035,660	-0.66(-5.72%)
Jan 16, 2009	11.58	11.67	11.25	11.57	29,045,554	+0.18(+1.56%)
Jan 15, 2009	11.26	11.55	10.94	11.39	30,026,408	+0.14(+1.24%)
Jan 14, 2009	11.49	11.49	11.16	11.25	29,144,896	-0.43(-3.66%)
Jan 13, 2009	11.62	11.77	11.52	11.68	32,061,592	+0.03(+0.29%)
Jan 12, 2009	12.00	12.00	11.56	11.65	22,456,430	-0.35(-2.92%)
Jan 09, 2009	12.32	12.32	11.95	12.00	26,027,168	-0.31(-2.50%)
Jan 08, 2009	12.15	12.31	12.04	12.30	40,442,776	+0.09(+0.75%)
Jan 07, 2009	12.41	12.43	12.13	12.21	17,184,068	-0.40(-3.20%)
Jan 06, 2009	12.50	12.72	12.44	12.62	13,439,499	+0.19(+1.56%)
Jan 05, 2009	12.32	12.52	12.19	12.42	11,546,131	+0.07(+0.58%)
Jan 02, 2009	12.00	12.43	11.89	12.35	0	+0.41(+3.43%)