Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.72	22.73	22.49	22.67	1,140,020	+0.12(+0.53%)
Aug 30, 2012	22.59	22.61	22.46	22.55	578,096	-0.15(-0.68%)
Aug 29, 2012	22.69	22.74	22.60	22.70	887,635	+0.06(+0.26%)
Aug 27, 2012	22.78	22.78	22.61	22.64	1,096,803	-0.02(-0.10%)
Aug 24, 2012	22.50	22.70	22.48	22.66	1,039,616	+0.11(+0.49%)
Aug 23, 2012	22.67	22.67	22.50	22.55	682,202	-0.15(-0.68%)
Aug 22, 2012	22.70	22.77	22.59	22.71	2,706,011	-0.03(-0.14%)
Aug 21, 2012	22.84	22.93	22.69	22.74	1,240,491	-0.01(-0.04%)
Aug 20, 2012	22.78	22.80	22.65	22.75	875,885	-0.07(-0.31%)
Aug 17, 2012	22.78	22.82	22.74	22.82	1,153,957	+0.07(+0.31%)
Aug 16, 2012	22.57	22.78	22.52	22.75	932,664	+0.18(+0.80%)
Aug 15, 2012	22.43	22.59	22.43	22.57	2,079,713	+0.10(+0.43%)
Aug 14, 2012	22.62	22.64	22.41	22.47	3,240,531	-0.03(-0.15%)
Aug 13, 2012	22.54	22.54	22.35	22.50	950,789	-0.02(-0.08%)
Aug 10, 2012	22.43	22.53	22.37	22.52	564,942	+0.01(+0.04%)
Aug 09, 2012	22.47	22.56	22.44	22.51	632,192	+0.03(+0.13%)
Aug 08, 2012	22.35	22.50	22.35	22.48	1,227,222	+0.05(+0.22%)
Aug 07, 2012	22.36	22.54	22.35	22.43	551,024	+0.22(+0.98%)
Aug 06, 2012	22.22	22.30	22.19	22.22	836,726	+0.06(+0.29%)
Aug 03, 2012	22.07	22.21	22.04	22.15	809,154	+0.44(+2.04%)
Aug 02, 2012	21.64	21.85	21.54	21.71	666,115	-0.12(-0.57%)
Aug 01, 2012	22.06	22.10	21.82	21.83	1,472,284	-0.14(-0.62%)
Jul 31, 2012	22.07	22.16	21.97	21.97	2,691,333	-0.12(-0.56%)
Jul 30, 2012	22.15	22.24	22.02	22.09	938,486	-0.06(-0.25%)
Jul 27, 2012	21.84	22.22	21.79	22.15	1,081,515	+0.44(+2.04%)
Jul 26, 2012	21.68	21.76	21.52	21.71	5,510,129	+0.36(+1.70%)
Jul 25, 2012	21.36	21.48	21.25	21.34	1,011,645	+0.04(+0.18%)
Jul 24, 2012	21.60	21.60	21.17	21.31	2,387,126	-0.25(-1.17%)
Jul 23, 2012	21.43	21.62	21.34	21.56	1,063,577	-0.25(-1.13%)
Jul 20, 2012	21.90	21.95	21.79	21.81	961,779	-0.25(-1.13%)
Jul 19, 2012	22.07	22.12	21.94	22.06	1,270,265	+0.05(+0.25%)
Jul 18, 2012	21.76	22.08	21.76	22.00	1,134,034	+0.17(+0.77%)
Jul 17, 2012	21.78	21.86	21.52	21.83	7,001,419	+0.15(+0.69%)
Jul 16, 2012	21.73	21.76	21.57	21.68	901,952	-0.08(-0.36%)
Jul 13, 2012	21.50	21.79	21.50	21.76	1,223,645	+0.32(+1.49%)
Jul 12, 2012	21.37	21.53	21.21	21.44	1,174,044	-0.09(-0.42%)
Jul 11, 2012	21.59	21.65	21.41	21.53	873,226	-0.03(-0.15%)
Jul 10, 2012	21.96	21.98	21.48	21.57	954,587	-0.24(-1.12%)
Jul 09, 2012	21.91	21.92	21.72	21.81	609,514	-0.11(-0.51%)
Jul 06, 2012	21.97	21.99	21.81	21.92	1,339,813	-0.24(-1.08%)
Jul 05, 2012	22.19	22.26	22.06	22.16	994,255	-0.05(-0.21%)
Jul 03, 2012	22.00	22.23	22.00	22.21	618,043	+0.20(+0.91%)
Jul 02, 2012	22.05	22.05	21.83	22.01	1,390,347	+0.09(+0.43%)
Jun 29, 2012	21.82	21.91	21.70	21.91	1,909,568	+0.57(+2.65%)
Jun 28, 2012	21.18	21.35	21.07	21.35	1,220,130	+0.01(+0.04%)
Jun 27, 2012	21.24	21.38	21.16	21.34	728,231	+0.18(+0.86%)
Jun 26, 2012	21.11	21.23	20.95	21.16	967,183	+0.14(+0.64%)
Jun 25, 2012	21.10	21.14	20.93	21.02	963,522	-0.36(-1.69%)
Jun 22, 2012	21.36	21.45	21.26	21.39	1,457,161	+0.12(+0.57%)
Jun 21, 2012	21.82	21.84	21.24	21.26	1,513,825	-0.55(-2.51%)
Jun 20, 2012	21.83	21.94	21.67	21.81	1,451,753	-0.03(-0.13%)
Jun 19, 2012	21.73	21.93	21.69	21.84	1,197,652	+0.24(+1.12%)
Jun 18, 2012	21.36	21.63	21.31	21.60	1,115,570	+0.14(+0.67%)
Jun 15, 2012	21.29	21.48	21.27	21.46	1,110,205	+0.22(+1.03%)
Jun 14, 2012	21.09	21.32	21.04	21.24	1,074,029	+0.16(+0.78%)
Jun 13, 2012	21.23	21.34	21.00	21.07	1,147,796	-0.22(-1.04%)
Jun 12, 2012	21.14	21.31	21.01	21.29	1,018,544	+0.21(+1.01%)
Jun 11, 2012	21.61	21.65	21.04	21.08	1,360,883	-0.34(-1.59%)
Jun 08, 2012	21.24	21.45	21.10	21.42	1,129,322	+0.16(+0.73%)
Jun 07, 2012	21.59	21.63	21.24	21.26	1,317,213	-0.06(-0.30%)
Jun 06, 2012	21.02	21.33	21.00	21.33	2,450,191	+0.47(+2.27%)
Jun 05, 2012	20.51	20.89	20.50	20.85	1,674,589	+0.24(+1.19%)
Jun 04, 2012	20.73	20.78	20.40	20.61	1,725,724	-0.09(-0.41%)