Russell Midcap Value Ishares ETF (NY: IWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.66	33.84	33.62	33.77	4,261,104	+0.11(+0.33%)
May 29, 2008	33.50	33.82	33.42	33.65	3,842,908	+0.17(+0.50%)
May 28, 2008	33.42	33.52	33.21	33.49	8,800,996	+0.11(+0.32%)
May 27, 2008	33.20	33.39	33.08	33.38	11,082,627	+0.22(+0.68%)
May 26, 2008	33.41	33.50	33.04	33.16	0	+0.00(+0.00%)
May 23, 2008	33.41	33.50	33.04	33.16	6,641,232	-0.41(-1.22%)
May 22, 2008	33.65	33.72	33.50	33.57	18,829,264	+0.04(+0.12%)
May 21, 2008	34.04	34.24	33.51	33.53	14,546,451	-0.58(-1.70%)
May 20, 2008	34.23	34.23	33.95	34.11	3,831,214	-0.18(-0.54%)
May 19, 2008	34.38	34.61	34.18	34.29	5,821,653	+0.02(+0.06%)
May 16, 2008	34.37	34.37	34.01	34.27	4,731,909	+0.05(+0.14%)
May 15, 2008	33.80	34.24	33.80	34.23	4,702,773	+0.36(+1.06%)
May 14, 2008	33.75	34.11	33.75	33.87	3,484,264	+0.20(+0.60%)
May 13, 2008	33.65	33.70	33.41	33.67	7,533,771	+0.12(+0.36%)
May 12, 2008	33.21	33.54	33.03	33.54	7,570,373	+0.44(+1.33%)
May 09, 2008	32.89	33.20	32.85	33.10	3,430,024	-0.06(-0.17%)
May 08, 2008	33.09	33.27	32.94	33.16	7,445,050	+0.11(+0.32%)
May 07, 2008	33.68	33.70	33.02	33.06	5,478,489	-0.49(-1.47%)
May 06, 2008	33.11	33.63	33.04	33.55	6,256,450	+0.32(+0.96%)
May 05, 2008	33.29	33.36	33.12	33.23	5,049,033	-0.10(-0.31%)
May 02, 2008	33.40	33.61	33.17	33.33	6,597,574	+0.16(+0.49%)
May 01, 2008	32.64	33.21	32.54	33.17	9,388,553	+0.57(+1.75%)
Apr 30, 2008	32.91	33.11	32.59	32.60	9,185,212	-0.17(-0.53%)
Apr 29, 2008	32.89	32.92	32.65	32.77	3,486,367	-0.13(-0.41%)
Apr 28, 2008	32.96	33.06	32.74	32.91	2,389,831	+0.03(+0.09%)
Apr 25, 2008	32.82	32.89	32.42	32.87	5,384,050	+0.29(+0.90%)
Apr 24, 2008	32.32	32.75	32.04	32.58	5,141,460	+0.32(+0.99%)
Apr 23, 2008	32.40	32.52	32.12	32.26	841,072	-0.12(-0.37%)
Apr 22, 2008	32.64	32.65	32.20	32.38	2,326,418	-0.31(-0.95%)
Apr 21, 2008	32.81	32.81	32.51	32.69	4,285,008	-0.14(-0.44%)
Apr 18, 2008	32.89	32.97	32.74	32.83	6,293,148	+0.40(+1.22%)
Apr 17, 2008	32.36	32.51	32.23	32.44	9,937,510	+0.04(+0.13%)
Apr 16, 2008	31.84	32.44	31.68	32.40	6,255,539	+0.81(+2.57%)
Apr 15, 2008	31.59	31.65	31.27	31.58	4,031,731	+0.22(+0.71%)
Apr 14, 2008	31.46	31.54	31.28	31.36	3,801,488	-0.04(-0.11%)
Apr 11, 2008	31.62	31.79	31.34	31.40	2,895,075	-0.45(-1.41%)
Apr 10, 2008	31.43	31.96	31.43	31.85	1,777,596	+0.15(+0.47%)
Apr 09, 2008	32.11	32.17	31.63	31.70	2,753,708	-0.37(-1.14%)
Apr 08, 2008	32.09	32.22	31.97	32.06	2,882,690	-0.19(-0.59%)
Apr 07, 2008	32.46	32.54	32.15	32.26	2,634,654	+0.12(+0.38%)
Apr 04, 2008	31.99	32.38	31.99	32.13	5,889,232	+0.04(+0.13%)
Apr 03, 2008	31.82	32.18	31.77	32.09	3,705,230	+0.10(+0.30%)
Apr 02, 2008	31.93	32.20	31.80	31.99	5,104,762	+0.12(+0.37%)
Apr 01, 2008	31.25	31.88	31.07	31.88	5,012,975	+1.13(+3.67%)
Mar 31, 2008	30.48	30.82	30.41	30.75	2,957,349	+0.37(+1.23%)
Mar 28, 2008	30.88	30.90	30.03	30.37	2,860,054	-0.34(-1.11%)
Mar 27, 2008	31.00	31.23	30.68	30.71	4,775,693	-0.30(-0.96%)
Mar 26, 2008	31.38	31.38	30.36	31.01	2,880,222	-0.40(-1.27%)
Mar 25, 2008	31.32	31.50	31.04	31.41	5,410,413	+0.21(+0.67%)
Mar 24, 2008	30.75	31.36	30.75	31.20	4,342,686	+0.44(+1.43%)
Mar 21, 2008	30.29	30.76	29.91	30.76	3,024,338	+0.00(+0.00%)
Mar 20, 2008	30.29	30.76	29.91	30.76	3,024,338	+0.65(+2.15%)
Mar 19, 2008	30.82	31.12	30.11	30.11	7,554,015	-0.67(-2.18%)
Mar 18, 2008	30.15	30.78	29.98	30.78	4,603,985	+1.12(+3.77%)
Mar 17, 2008	29.26	30.85	29.10	29.66	3,962,447	-0.49(-1.63%)
Mar 14, 2008	30.76	31.36	29.87	30.16	6,900,941	-0.57(-1.86%)
Mar 13, 2008	29.92	30.86	29.87	30.73	6,258,136	+0.19(+0.63%)
Mar 12, 2008	30.86	31.14	30.53	30.53	3,435,750	-0.29(-0.93%)
Mar 11, 2008	29.89	30.84	29.89	30.82	6,043,937	+1.14(+3.83%)
Mar 10, 2008	30.15	30.28	29.66	29.68	4,389,142	-0.50(-1.67%)
Mar 07, 2008	30.02	30.56	29.92	30.19	5,292,037	-0.14(-0.46%)
Mar 06, 2008	30.97	31.03	30.31	30.33	2,847,636	-0.92(-2.94%)
Mar 05, 2008	31.08	31.44	30.91	31.24	2,164,908	+0.24(+0.78%)
Mar 04, 2008	30.78	31.16	30.60	31.00	2,126,959	-0.14(-0.44%)