Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.69	29.81	29.19	29.19	1,752,619	-0.55(-1.85%)
Jul 30, 2002	29.78	30.00	28.94	29.74	803,466	-0.06(-0.21%)
Jul 29, 2002	28.81	29.86	28.77	29.80	1,171,871	+1.28(+4.48%)
Jul 26, 2002	28.16	28.52	27.91	28.52	1,394,990	+0.61(+2.20%)
Jul 25, 2002	27.81	28.61	27.25	27.91	3,358,754	-0.15(-0.54%)
Jul 24, 2002	25.93	28.11	25.93	28.06	1,795,326	+1.25(+4.67%)
Jul 23, 2002	28.25	28.33	26.70	26.81	1,580,989	-1.36(-4.81%)
Jul 22, 2002	28.69	29.06	27.86	28.16	1,528,303	-0.60(-2.09%)
Jul 19, 2002	29.24	29.40	28.56	28.76	1,043,748	-1.64(-5.39%)
Jul 17, 2002	30.69	30.82	29.85	30.40	572,365	-0.41(-1.34%)
Jul 12, 2002	31.34	31.57	30.72	30.82	493,734	-0.36(-1.17%)
Jul 11, 2002	31.39	31.47	30.75	31.18	2,263,516	-0.32(-1.00%)
Jul 10, 2002	32.23	32.23	31.49	31.50	821,028	-0.71(-2.21%)
Jul 09, 2002	32.49	32.72	32.16	32.21	732,020	-0.30(-0.93%)
Jul 08, 2002	32.92	33.11	32.42	32.51	698,094	-0.31(-0.94%)
Jul 05, 2002	32.27	32.94	32.25	32.82	2,554,489	+0.80(+2.49%)
Jul 04, 2002	32.19	32.46	31.65	32.02	2,471,867	+0.00(+0.00%)
Jul 03, 2002	32.19	32.46	31.65	32.02	2,471,867	-0.38(-1.18%)
Jul 02, 2002	33.52	33.52	32.40	32.40	1,438,895	-1.05(-3.13%)
Jul 01, 2002	34.11	34.15	33.37	33.45	643,811	-0.60(-1.77%)
Jun 28, 2002	33.94	34.45	33.94	34.05	1,662,812	+0.09(+0.26%)
Jun 27, 2002	33.92	34.17	33.40	33.96	453,022	+0.26(+0.78%)
Jun 26, 2002	33.07	33.77	32.88	33.70	1,338,712	+0.15(+0.45%)
Jun 25, 2002	34.14	34.40	33.48	33.55	1,784,151	-0.56(-1.65%)
Jun 21, 2002	34.15	34.34	33.92	34.11	2,348,533	+0.16(+0.48%)
Jun 20, 2002	33.97	34.36	33.77	33.95	832,204	+0.10(+0.30%)
Jun 19, 2002	34.21	34.69	33.82	33.85	1,478,011	-0.60(-1.75%)
Jun 18, 2002	34.27	34.66	34.17	34.45	279,796	+0.04(+0.11%)
Jun 17, 2002	33.69	34.41	33.69	34.41	961,924	+0.88(+2.61%)
Jun 14, 2002	33.13	33.59	32.70	33.53	637,424	-0.48(-1.40%)
Jun 12, 2002	33.82	34.04	33.56	34.01	496,927	+0.10(+0.30%)
Jun 11, 2002	34.45	34.51	33.83	33.91	879,702	-0.24(-0.70%)
Jun 10, 2002	34.30	34.57	34.14	34.15	710,866	-0.21(-0.62%)
Jun 07, 2002	33.67	34.47	33.63	34.36	965,916	+0.51(+1.52%)
Jun 06, 2002	34.54	34.54	33.85	33.85	457,413	-0.65(-1.89%)
Jun 05, 2002	34.45	34.61	34.26	34.50	856,153	-0.80(-2.27%)
May 31, 2002	35.33	35.73	35.30	35.30	1,026,186	-0.26(-0.73%)
May 28, 2002	35.70	35.75	35.14	35.56	23,269,800	-0.08(-0.23%)
May 27, 2002	36.00	36.09	35.64	35.64	1,075,280	+0.00(+0.00%)
May 24, 2002	36.00	36.09	35.64	35.64	1,075,280	-0.41(-1.15%)
May 23, 2002	35.56	36.18	35.33	36.05	1,291,214	+0.55(+1.56%)
May 22, 2002	35.55	35.81	35.29	35.50	695,300	-0.15(-0.42%)
May 21, 2002	36.11	36.27	35.53	35.65	807,058	-0.40(-1.12%)
May 20, 2002	36.33	36.44	36.05	36.05	1,082,863	-0.47(-1.29%)
May 17, 2002	36.45	36.53	36.09	36.52	4,787,272	+0.13(+0.35%)
May 16, 2002	36.81	36.84	36.22	36.40	1,427,719	-0.47(-1.28%)
May 15, 2002	36.67	36.99	36.52	36.87	666,162	+0.06(+0.17%)
May 14, 2002	36.19	36.84	36.09	36.80	927,598	+0.86(+2.38%)
May 13, 2002	35.58	35.99	35.51	35.95	1,495,972	+0.45(+1.26%)
May 10, 2002	36.13	36.14	35.50	35.50	585,935	-0.63(-1.73%)
May 09, 2002	36.60	36.70	36.13	36.13	366,409	-0.63(-1.70%)
May 08, 2002	36.58	36.75	36.35	36.75	536,043	+0.58(+1.59%)
May 07, 2002	36.49	36.53	36.17	36.18	3,871,647	-0.21(-0.59%)
May 06, 2002	36.93	37.08	36.33	36.39	993,855	-0.54(-1.46%)
May 03, 2002	37.00	37.10	36.72	36.93	1,056,121	-0.15(-0.41%)
May 02, 2002	36.65	37.09	36.65	37.08	1,210,588	+0.43(+1.16%)
May 01, 2002	36.55	36.74	36.08	36.65	548,416	+0.20(+0.55%)
Apr 30, 2002	35.96	36.52	35.94	36.45	1,244,116	+0.71(+1.98%)
Apr 29, 2002	35.89	35.91	35.66	35.74	836,196	+0.02(+0.05%)
Apr 26, 2002	36.23	36.31	35.73	35.73	276,603	-0.56(-1.55%)
Apr 25, 2002	35.88	36.29	35.74	36.29	467,790	+0.30(+0.83%)
Apr 24, 2002	36.32	36.55	35.94	35.99	787,900	-0.27(-0.75%)
Apr 23, 2002	36.18	36.32	36.08	36.27	524,867	+0.08(+0.21%)
Apr 22, 2002	36.35	36.43	36.12	36.19	809,453	-0.36(-0.99%)
Apr 19, 2002	36.68	36.73	36.47	36.55	249,062	-0.04(-0.10%)
Apr 18, 2002	36.73	36.80	36.28	36.59	421,889	-0.14(-0.38%)
Apr 17, 2002	37.10	37.10	36.66	36.73	948,753	-0.23(-0.61%)
Apr 16, 2002	36.58	37.03	36.53	36.95	718,050	+0.61(+1.68%)
Apr 15, 2002	36.78	36.84	36.28	36.35	1,335,918	-0.23(-0.64%)
Apr 12, 2002	35.96	36.67	35.83	36.58	807,058	+0.80(+2.24%)
Apr 11, 2002	36.21	36.30	35.78	35.78	1,566,620	-0.49(-1.35%)
Apr 10, 2002	35.68	36.27	35.68	36.27	1,273,253	+0.63(+1.76%)
Apr 09, 2002	35.44	35.76	35.43	35.64	1,393,793	+0.14(+0.40%)
Apr 08, 2002	34.96	35.50	34.82	35.50	321,705	+0.42(+1.21%)
Apr 05, 2002	35.04	35.31	35.04	35.08	1,542,272	+0.10(+0.29%)
Apr 04, 2002	34.71	35.08	34.69	34.98	387,164	+0.09(+0.25%)
Apr 03, 2002	35.04	35.15	34.77	34.89	3,233,025	-0.15(-0.43%)
Apr 02, 2002	35.08	35.24	34.95	35.04	643,411	-0.11(-0.32%)
Apr 01, 2002	35.20	35.31	34.70	35.15	750,780	+0.10(+0.29%)
Mar 29, 2002	35.40	35.58	35.05	35.05	632,635	+0.00(+0.00%)
Mar 28, 2002	35.40	35.58	35.05	35.05	632,635	-0.33(-0.92%)
Mar 27, 2002	35.05	35.38	35.01	35.38	369,203	+0.48(+1.36%)
Mar 26, 2002	34.55	34.92	34.55	34.90	851,363	+0.38(+1.09%)
Mar 25, 2002	34.90	34.99	34.46	34.52	651,394	-0.37(-1.05%)
Mar 22, 2002	35.15	35.33	34.89	34.89	772,732	-0.26(-0.74%)
Mar 21, 2002	34.76	35.18	34.63	35.15	292,169	+0.36(+1.04%)
Mar 20, 2002	35.06	35.09	34.73	34.79	342,062	-0.34(-0.96%)
Mar 19, 2002	35.05	35.16	34.83	35.13	508,902	+0.25(+0.71%)
Mar 18, 2002	34.77	35.09	34.64	34.88	444,241	+0.18(+0.51%)
Mar 15, 2002	34.57	34.93	34.43	34.70	417,499	+0.08(+0.22%)
Mar 14, 2002	34.47	34.68	34.37	34.62	794,685	+0.20(+0.57%)
Mar 13, 2002	34.54	34.57	34.32	34.43	253,453	-0.19(-0.55%)
Mar 12, 2002	34.41	34.67	34.26	34.62	8,860,884	-0.00(-0.01%)
Mar 11, 2002	34.50	34.75	34.32	34.62	277,800	+0.02(+0.07%)
Mar 08, 2002	34.72	34.77	34.42	34.60	478,966	+0.08(+0.22%)
Mar 07, 2002	34.57	34.64	34.35	34.52	720,046	+0.10(+0.30%)
Mar 06, 2002	33.91	34.43	33.82	34.42	555,601	+0.57(+1.69%)
Mar 05, 2002	33.91	34.15	33.74	33.85	357,229	-0.01(-0.04%)
Mar 04, 2002	33.52	34.03	33.46	33.86	772,333	+0.44(+1.33%)
Mar 01, 2002	32.82	33.42	32.82	33.42	181,608	+0.67(+2.05%)
Feb 28, 2002	33.12	33.12	32.71	32.75	465,795	-0.27(-0.80%)
Feb 27, 2002	33.02	33.18	32.93	33.01	645,008	+0.14(+0.43%)
Feb 26, 2002	32.72	33.00	32.62	32.87	306,538	+0.18(+0.54%)
Feb 25, 2002	32.57	32.71	32.43	32.70	276,603	+0.18(+0.56%)
Feb 22, 2002	32.03	32.57	31.91	32.51	351,641	+0.58(+1.82%)
Feb 21, 2002	32.51	32.58	31.93	31.93	758,363	-0.64(-1.95%)
Feb 20, 2002	31.94	32.57	31.82	32.57	298,555	+0.57(+1.79%)
Feb 19, 2002	32.19	32.35	31.87	31.99	431,070	-0.45(-1.39%)
Feb 18, 2002	32.46	32.61	32.12	32.44	285,783	+0.00(+0.00%)
Feb 15, 2002	32.46	32.61	32.12	32.44	285,783	-0.03(-0.08%)
Feb 14, 2002	32.73	32.77	32.34	32.47	163,247	-0.10(-0.31%)
Feb 13, 2002	32.43	32.64	32.37	32.57	235,491	+0.19(+0.60%)
Feb 12, 2002	32.24	32.49	32.10	32.38	603,098	+0.04(+0.11%)
Feb 11, 2002	32.15	32.42	32.07	32.34	329,688	+0.25(+0.77%)
Feb 08, 2002	31.63	32.09	31.48	32.09	494,533	+0.56(+1.79%)
Feb 07, 2002	31.82	31.84	31.48	31.53	479,365	-0.23(-0.71%)
Feb 06, 2002	31.98	32.06	31.58	31.76	801,071	-0.33(-1.02%)
Feb 05, 2002	32.06	32.17	31.83	32.08	208,350	+0.01(+0.04%)
Feb 04, 2002	32.47	32.47	31.96	32.07	334,478	-0.58(-1.77%)
Feb 01, 2002	32.68	32.84	32.46	32.65	344,856	+0.01(+0.04%)
Jan 31, 2002	32.62	32.65	32.39	32.63	642,214	+0.11(+0.35%)
Jan 30, 2002	32.17	32.58	31.84	32.52	1,054,525	+0.54(+1.68%)
Jan 29, 2002	32.54	32.61	31.91	31.98	1,995,694	-0.56(-1.71%)
Jan 28, 2002	32.26	32.54	32.26	32.54	563,983	+0.27(+0.83%)
Jan 25, 2002	32.19	32.36	32.04	32.27	372,396	+0.04(+0.11%)
Jan 24, 2002	32.18	32.35	32.08	32.23	170,432	+0.22(+0.67%)
Jan 23, 2002	31.68	32.13	31.57	32.02	600,704	+0.33(+1.03%)
Jan 22, 2002	32.04	32.06	31.69	31.69	106,969	-0.16(-0.49%)
Jan 21, 2002	32.19	32.28	31.85	31.85	221,522	+0.00(+0.00%)
Jan 18, 2002	32.19	32.28	31.85	31.85	221,522	-0.55(-1.69%)
Jan 17, 2002	32.09	32.39	31.88	32.39	136,106	+0.55(+1.73%)
Jan 16, 2002	32.14	32.24	31.84	31.84	236,689	-0.48(-1.47%)
Jan 15, 2002	32.12	32.32	31.94	32.32	273,809	+0.38(+1.18%)
Jan 14, 2002	32.46	32.46	31.94	31.94	166,840	-0.47(-1.46%)
Jan 11, 2002	32.85	32.91	32.42	32.42	161,651	-0.33(-1.00%)
Jan 10, 2002	32.76	32.83	32.63	32.75	208,350	+0.68(+2.11%)