Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.04	20.28	19.86	20.02	1,328,276	+0.13(+0.67%)
Aug 30, 2011	19.68	20.03	19.57	19.88	2,734,147	+0.10(+0.50%)
Aug 29, 2011	19.36	19.80	19.35	19.78	1,366,777	+0.69(+3.63%)
Aug 26, 2011	18.55	19.17	18.30	19.09	1,799,187	+0.39(+2.09%)
Aug 25, 2011	19.20	19.27	18.63	18.70	1,651,717	-0.35(-1.83%)
Aug 24, 2011	18.73	19.08	18.66	19.05	3,081,172	+0.29(+1.53%)
Aug 23, 2011	18.18	18.79	18.06	18.76	4,782,002	+0.63(+3.46%)
Aug 22, 2011	18.60	18.60	18.02	18.13	2,122,926	+0.02(+0.09%)
Aug 19, 2011	18.15	18.69	18.08	18.12	2,400,148	-0.32(-1.75%)
Aug 18, 2011	18.81	18.84	18.26	18.44	2,557,858	-0.99(-5.08%)
Aug 17, 2011	19.62	19.74	19.27	19.43	1,504,462	-0.08(-0.39%)
Aug 16, 2011	19.48	19.70	19.30	19.50	1,611,994	-0.23(-1.17%)
Aug 15, 2011	19.43	19.75	19.41	19.73	2,022,990	+0.49(+2.53%)
Aug 12, 2011	19.29	19.41	19.08	19.25	1,894,504	+0.15(+0.77%)
Aug 11, 2011	18.29	19.35	18.26	19.10	2,444,026	+0.89(+4.89%)
Aug 10, 2011	18.50	18.85	18.18	18.21	2,270,475	-0.68(-3.60%)
Aug 09, 2011	19.31	18.91	17.71	18.89	4,324,498	+1.00(+5.61%)
Aug 08, 2011	18.77	18.98	17.83	17.89	6,808,409	-1.51(-7.77%)
Aug 05, 2011	19.84	19.88	18.88	19.39	4,149,211	-0.20(-1.04%)
Aug 04, 2011	20.49	20.49	19.58	19.60	7,297,840	-1.19(-5.74%)
Aug 03, 2011	20.70	20.80	20.24	20.79	4,317,162	+0.10(+0.50%)
Aug 02, 2011	21.20	21.32	20.66	20.68	3,362,587	-0.66(-3.10%)
Aug 01, 2011	21.77	21.79	21.16	21.34	2,626,376	-0.17(-0.78%)
Jul 29, 2011	21.30	21.66	21.19	21.51	1,695,145	-0.06(-0.27%)
Jul 28, 2011	21.68	21.88	21.55	21.57	2,141,686	-0.12(-0.55%)
Jul 27, 2011	22.13	22.13	21.65	21.69	5,175,167	-0.56(-2.51%)
Jul 26, 2011	22.33	22.35	22.19	22.25	2,048,729	-0.12(-0.52%)
Jul 25, 2011	22.25	22.49	22.25	22.36	2,250,699	-0.16(-0.70%)
Jul 22, 2011	22.45	22.55	22.37	22.52	1,206,785	+0.05(+0.24%)
Jul 21, 2011	22.30	22.53	22.28	22.47	1,193,338	+0.24(+1.06%)
Jul 20, 2011	22.29	22.31	22.15	22.23	982,591	-0.02(-0.10%)
Jul 19, 2011	22.01	22.28	21.98	22.26	1,544,669	+0.39(+1.77%)
Jul 18, 2011	22.05	22.06	21.72	21.87	3,183,537	-0.28(-1.25%)
Jul 15, 2011	22.05	22.14	21.95	22.14	1,306,105	+0.16(+0.72%)
Jul 14, 2011	22.28	22.38	21.93	21.99	1,185,977	-0.24(-1.06%)
Jul 13, 2011	22.26	22.48	22.19	22.22	1,417,611	+0.06(+0.26%)
Jul 12, 2011	22.18	22.35	22.14	22.17	1,296,149	-0.10(-0.46%)
Jul 11, 2011	22.52	22.53	22.21	22.27	1,114,962	-0.50(-2.18%)
Jul 08, 2011	22.63	22.77	22.56	22.76	799,454	-0.17(-0.73%)
Jul 07, 2011	22.90	23.00	22.87	22.93	1,232,245	+0.24(+1.06%)
Jul 06, 2011	22.61	22.72	22.52	22.69	1,310,098	+0.05(+0.23%)
Jul 05, 2011	22.70	22.71	22.55	22.64	1,319,512	-0.02(-0.09%)
Jul 01, 2011	22.34	22.69	22.28	22.66	834,039	+0.36(+1.64%)
Jun 30, 2011	22.18	22.37	22.17	22.30	2,866,322	+0.18(+0.79%)
Jun 29, 2011	22.10	22.20	21.95	22.12	1,933,553	+0.17(+0.79%)
Jun 28, 2011	21.68	21.95	21.67	21.95	979,112	+0.32(+1.50%)
Jun 27, 2011	21.50	21.69	21.42	21.62	1,040,370	+0.12(+0.54%)
Jun 24, 2011	21.72	21.77	21.47	21.51	1,049,599	-0.21(-0.98%)
Jun 23, 2011	21.50	21.73	21.31	21.72	2,813,505	-0.01(-0.03%)
Jun 22, 2011	21.73	21.94	21.72	21.72	1,627,743	-0.10(-0.47%)
Jun 21, 2011	21.59	21.87	21.55	21.83	1,736,060	+0.38(+1.79%)
Jun 20, 2011	21.42	21.48	21.39	21.44	1,086,448	+0.15(+0.69%)
Jun 17, 2011	21.46	21.47	21.25	21.30	1,582,591	+0.05(+0.23%)
Jun 16, 2011	21.26	21.38	21.05	21.25	2,093,108	-0.03(-0.14%)
Jun 15, 2011	21.41	21.55	21.21	21.28	1,345,748	-0.34(-1.58%)
Jun 14, 2011	21.49	21.69	21.45	21.62	1,579,080	+0.34(+1.62%)
Jun 13, 2011	21.33	21.45	21.15	21.27	1,229,060	-0.05(-0.23%)
Jun 10, 2011	21.54	21.57	21.29	21.32	1,376,202	-0.33(-1.53%)
Jun 09, 2011	21.55	21.73	21.50	21.65	974,419	+0.13(+0.63%)
Jun 08, 2011	21.66	21.68	21.49	21.52	1,744,907	-0.18(-0.85%)
Jun 07, 2011	21.76	21.88	21.70	21.70	2,818,272	+0.05(+0.22%)
Jun 06, 2011	21.89	21.95	21.64	21.66	4,300,687	-0.30(-1.37%)