Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.18	19.35	19.10	19.16	1,450,567	-0.04(-0.20%)
Jun 27, 2008	19.32	19.34	19.09	19.20	1,168,067	-0.07(-0.36%)
Jun 26, 2008	19.62	19.64	19.26	19.27	1,437,788	-0.55(-2.75%)
Jun 25, 2008	19.79	19.98	19.70	19.81	1,158,929	+0.14(+0.70%)
Jun 24, 2008	19.80	19.88	19.58	19.67	1,872,451	-0.18(-0.92%)
Jun 23, 2008	19.98	20.00	19.82	19.86	1,290,536	-0.00(-0.02%)
Jun 20, 2008	20.14	20.15	19.81	19.86	1,164,186	-0.37(-1.82%)
Jun 19, 2008	20.12	20.27	20.04	20.23	619,292	+0.08(+0.42%)
Jun 18, 2008	20.25	20.25	20.03	20.14	831,980	-0.18(-0.87%)
Jun 17, 2008	20.46	20.51	20.32	20.32	727,281	-0.07(-0.32%)
Jun 16, 2008	20.26	20.44	20.19	20.39	892,464	+0.08(+0.41%)
Jun 13, 2008	20.04	20.30	20.04	20.30	736,654	+0.34(+1.71%)
Jun 12, 2008	20.05	20.18	19.84	19.96	1,587,281	-0.04(-0.19%)
Jun 11, 2008	20.30	20.32	19.93	20.00	1,175,999	-0.30(-1.46%)
Jun 10, 2008	20.29	20.40	20.20	20.29	1,071,081	-0.17(-0.83%)
Jun 09, 2008	20.45	20.58	20.27	20.46	1,492,520	+0.01(+0.06%)
Jun 06, 2008	20.92	20.92	20.44	20.45	938,789	-0.56(-2.65%)
Jun 05, 2008	20.69	21.01	20.66	21.01	1,481,082	+0.40(+1.94%)
Jun 04, 2008	20.50	20.79	20.50	20.61	1,362,609	+0.02(+0.12%)
Jun 03, 2008	20.67	20.78	20.44	20.58	1,670,327	-0.08(-0.40%)
Jun 02, 2008	20.79	20.79	20.54	20.67	1,383,075	-0.15(-0.71%)
May 30, 2008	20.74	20.86	20.71	20.81	1,516,173	+0.13(+0.63%)
May 29, 2008	20.64	20.81	20.59	20.68	854,137	+0.06(+0.28%)
May 28, 2008	20.52	20.63	20.41	20.63	810,043	+0.18(+0.87%)
May 27, 2008	20.37	20.45	20.26	20.45	942,995	+0.14(+0.69%)
May 26, 2008	20.51	20.51	20.19	20.31	0	+0.00(+0.00%)
May 23, 2008	20.51	20.51	20.19	20.31	1,039,816	-0.24(-1.15%)
May 22, 2008	20.60	20.64	20.50	20.54	1,670,832	-0.00(-0.01%)
May 21, 2008	20.94	21.00	20.52	20.55	1,144,684	-0.34(-1.63%)
May 20, 2008	20.96	20.97	20.78	20.89	1,041,632	-0.10(-0.47%)
May 19, 2008	21.05	21.25	20.92	20.98	1,453,908	-0.06(-0.29%)
May 16, 2008	21.10	21.12	20.85	21.04	906,629	+0.07(+0.32%)
May 15, 2008	20.75	20.99	20.70	20.98	1,318,040	+0.27(+1.29%)
May 14, 2008	20.74	20.90	20.69	20.71	1,374,228	+0.06(+0.31%)
May 13, 2008	20.56	20.67	20.44	20.65	1,884,560	+0.14(+0.66%)
May 12, 2008	20.30	20.51	20.18	20.51	1,146,865	+0.24(+1.20%)
May 09, 2008	20.19	20.31	20.10	20.27	598,800	-0.02(-0.11%)
May 08, 2008	20.26	20.33	20.14	20.29	1,456,284	+0.11(+0.53%)
May 07, 2008	20.52	20.54	20.16	20.18	1,283,454	-0.29(-1.43%)
May 06, 2008	20.18	20.53	20.14	20.47	1,342,963	+0.20(+1.01%)
May 05, 2008	20.24	20.35	20.20	20.27	2,069,824	-0.04(-0.20%)
May 02, 2008	20.42	20.48	20.21	20.31	7,126,697	+0.07(+0.36%)
May 01, 2008	19.93	20.24	19.86	20.24	1,039,466	+0.34(+1.72%)
Apr 30, 2008	20.08	20.21	19.89	19.89	1,268,734	-0.07(-0.34%)
Apr 29, 2008	20.13	20.13	19.92	19.96	916,027	-0.15(-0.75%)
Apr 28, 2008	20.15	20.19	20.01	20.11	1,235,729	+0.03(+0.15%)
Apr 25, 2008	19.95	20.11	19.79	20.08	873,083	+0.22(+1.09%)
Apr 24, 2008	19.75	19.99	19.56	19.87	913,046	+0.14(+0.70%)
Apr 23, 2008	19.76	19.85	19.62	19.73	907,464	+0.06(+0.30%)
Apr 22, 2008	19.87	19.87	19.57	19.67	526,132	-0.28(-1.40%)
Apr 21, 2008	19.84	19.97	19.80	19.95	923,709	-0.03(-0.15%)
Apr 18, 2008	19.95	20.06	19.85	19.98	1,568,029	+0.36(+1.82%)
Apr 17, 2008	19.60	19.67	19.50	19.62	671,544	-0.02(-0.09%)
Apr 16, 2008	19.34	19.68	19.26	19.64	777,272	+0.48(+2.53%)
Apr 15, 2008	19.19	19.21	18.96	19.15	1,387,642	+0.09(+0.49%)
Apr 14, 2008	19.10	19.17	19.02	19.06	622,468	-0.02(-0.10%)
Apr 11, 2008	19.21	19.30	19.03	19.08	1,086,416	-0.31(-1.61%)
Apr 10, 2008	19.26	19.46	19.17	19.39	475,181	+0.12(+0.63%)
Apr 09, 2008	19.52	19.56	19.23	19.27	874,423	-0.24(-1.21%)
Apr 08, 2008	19.39	19.58	19.39	19.51	1,277,407	-0.04(-0.21%)
Apr 07, 2008	19.70	19.77	19.50	19.55	848,770	-0.00(-0.01%)
Apr 04, 2008	19.46	19.71	19.40	19.55	1,668,782	+0.07(+0.37%)
Apr 03, 2008	19.32	19.55	19.27	19.48	620,697	+0.06(+0.32%)
Apr 02, 2008	19.33	19.55	19.29	19.42	1,170,873	+0.11(+0.57%)