Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.97	21.11	20.88	21.04	860,224	+0.31(+1.50%)
Aug 30, 2007	20.66	20.89	20.61	20.73	808,710	-0.05(-0.24%)
Aug 29, 2007	20.47	20.80	20.43	20.78	812,711	+0.41(+2.00%)
Aug 28, 2007	20.75	20.76	20.33	20.37	644,668	-0.43(-2.06%)
Aug 27, 2007	21.07	21.07	20.80	20.80	2,729,711	-0.28(-1.34%)
Aug 24, 2007	20.74	21.08	20.74	21.08	885,730	+0.26(+1.23%)
Aug 23, 2007	20.98	21.03	20.73	20.82	1,490,388	-0.05(-0.25%)
Aug 22, 2007	20.74	20.91	20.72	20.88	1,263,329	+0.30(+1.46%)
Aug 21, 2007	20.50	20.65	20.39	20.58	1,514,894	+0.10(+0.47%)
Aug 20, 2007	20.48	20.57	20.27	20.48	3,834,499	+0.09(+0.45%)
Aug 17, 2007	20.51	20.65	20.03	20.39	1,275,832	+0.45(+2.24%)
Aug 16, 2007	19.88	19.96	19.30	19.94	2,683,699	-0.03(-0.15%)
Aug 15, 2007	20.37	20.52	19.92	19.97	1,493,889	-0.40(-1.98%)
Aug 14, 2007	20.89	20.89	20.37	20.38	1,986,517	-0.46(-2.21%)
Aug 13, 2007	20.94	21.04	20.82	20.84	1,036,270	+0.13(+0.63%)
Aug 10, 2007	20.51	20.87	20.28	20.71	1,891,993	-0.03(-0.14%)
Aug 09, 2007	21.02	21.18	20.72	20.73	2,821,235	-0.62(-2.89%)
Aug 08, 2007	21.12	21.46	21.06	21.35	2,223,079	+0.29(+1.39%)
Aug 07, 2007	20.78	21.14	20.70	21.06	1,120,292	+0.20(+0.97%)
Aug 06, 2007	20.72	20.88	20.34	20.86	3,311,363	+0.22(+1.07%)
Aug 03, 2007	20.81	21.20	20.64	20.64	1,743,454	-0.56(-2.64%)
Aug 02, 2007	21.11	21.24	21.02	21.20	1,108,789	+0.15(+0.73%)
Aug 01, 2007	20.85	21.10	20.68	21.04	2,457,640	+0.06(+0.27%)
Jul 31, 2007	21.39	21.48	20.97	20.99	1,523,897	-0.20(-0.95%)
Jul 30, 2007	20.99	21.26	20.89	21.19	1,887,992	+0.33(+1.57%)
Jul 27, 2007	21.29	21.38	20.86	20.86	3,431,729	-0.42(-1.98%)
Jul 26, 2007	21.54	21.58	20.99	21.28	3,435,395	-0.54(-2.46%)
Jul 25, 2007	22.01	22.05	21.63	21.82	1,562,907	-0.06(-0.28%)
Jul 24, 2007	22.20	22.23	21.78	21.88	1,362,405	-0.44(-1.95%)
Jul 23, 2007	22.47	22.47	22.32	22.32	956,914	-0.01(-0.04%)
Jul 20, 2007	22.56	22.58	22.26	22.33	2,087,544	-0.23(-1.02%)
Jul 19, 2007	22.57	22.61	22.49	22.56	1,675,056	+0.11(+0.50%)
Jul 18, 2007	22.42	22.45	22.26	22.45	1,871,487	-0.02(-0.07%)
Jul 17, 2007	22.52	22.59	22.46	22.46	904,410	-0.01(-0.05%)
Jul 16, 2007	22.56	22.60	22.46	22.47	996,259	-0.08(-0.37%)
Jul 13, 2007	22.45	22.61	22.44	22.56	1,530,273	+0.07(+0.33%)
Jul 12, 2007	22.31	22.50	22.23	22.48	1,638,467	+0.31(+1.39%)
Jul 11, 2007	22.05	22.18	21.98	22.18	2,949,769	+0.12(+0.53%)
Jul 10, 2007	22.25	22.27	22.04	22.06	2,285,145	-0.29(-1.28%)
Jul 09, 2007	22.42	22.42	22.28	22.34	1,294,837	-0.02(-0.07%)
Jul 06, 2007	22.23	22.37	22.16	22.36	1,486,887	+0.15(+0.68%)
Jul 05, 2007	22.21	22.24	22.09	22.21	828,716	+0.05(+0.23%)
Jul 03, 2007	22.15	22.19	22.10	22.16	2,334,108	+0.05(+0.22%)
Jul 02, 2007	21.94	22.11	21.90	22.11	2,380,120	+0.33(+1.53%)
Jun 29, 2007	21.90	22.00	21.69	21.77	2,161,563	-0.03(-0.16%)
Jun 28, 2007	21.85	21.97	21.79	21.81	1,339,849	-0.07(-0.33%)
Jun 27, 2007	21.54	21.88	21.50	21.88	681,177	+0.33(+1.53%)
Jun 26, 2007	21.90	21.90	21.55	21.55	624,662	-0.04(-0.20%)
Jun 25, 2007	21.95	21.99	21.59	21.59	1,249,825	-0.32(-1.44%)
Jun 22, 2007	22.32	22.32	21.85	21.91	1,304,340	-0.22(-0.98%)
Jun 21, 2007	22.00	22.14	21.87	22.13	513,633	+0.13(+0.61%)
Jun 20, 2007	22.33	22.33	21.99	21.99	1,191,310	-0.26(-1.19%)
Jun 19, 2007	22.20	22.28	22.12	22.26	953,748	+0.03(+0.12%)
Jun 18, 2007	22.39	22.39	22.22	22.23	684,178	-0.07(-0.33%)
Jun 15, 2007	22.37	22.40	22.29	22.31	901,735	+0.14(+0.62%)
Jun 14, 2007	22.12	22.22	21.66	22.17	2,379,120	+0.13(+0.61%)
Jun 13, 2007	21.84	22.05	21.80	22.03	608,658	+0.29(+1.35%)
Jun 12, 2007	21.90	21.96	21.72	21.74	1,224,819	-0.22(-1.01%)
Jun 11, 2007	21.93	22.04	21.86	21.96	794,207	-0.15(-0.66%)
Jun 08, 2007	21.61	22.11	21.60	22.11	687,679	+0.41(+1.91%)
Jun 07, 2007	22.09	22.11	21.69	21.69	800,708	-0.40(-1.80%)
Jun 06, 2007	22.34	22.35	22.09	22.09	701,682	-0.32(-1.44%)
Jun 05, 2007	22.49	22.51	22.33	22.42	1,457,880	-0.12(-0.53%)
Jun 04, 2007	22.45	22.56	22.43	22.53	458,119	+0.07(+0.31%)