Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.93	40.93	39.58	39.91	4,633,234	-1.22(-2.97%)
Oct 29, 2009	40.58	41.31	40.53	41.14	3,803,556	+0.87(+2.16%)
Oct 28, 2009	41.39	41.63	40.07	40.27	3,235,917	-1.36(-3.26%)
Oct 27, 2009	42.02	42.33	41.52	41.63	2,455,622	-0.42(-1.01%)
Oct 26, 2009	42.54	43.21	41.76	42.05	3,519,784	-0.45(-1.07%)
Oct 23, 2009	42.67	43.49	42.38	42.50	3,986,928	-0.95(-2.19%)
Oct 22, 2009	42.78	43.59	42.24	43.46	2,926,330	+0.64(+1.50%)
Oct 21, 2009	43.25	44.14	42.69	42.81	3,157,653	-0.59(-1.36%)
Oct 20, 2009	43.12	43.47	43.12	43.40	1,868,909	-0.53(-1.20%)
Oct 19, 2009	43.67	44.20	43.38	43.93	1,275,846	+0.38(+0.87%)
Oct 16, 2009	43.86	43.90	43.23	43.55	1,558,508	-0.58(-1.32%)
Oct 15, 2009	43.92	44.22	43.73	44.13	1,547,590	-0.01(-0.02%)
Oct 14, 2009	43.91	44.26	43.61	44.14	2,599,692	+0.82(+1.90%)
Oct 13, 2009	43.41	43.52	42.87	43.32	3,064,539	-0.24(-0.55%)
Oct 12, 2009	43.86	43.95	43.33	43.56	758,221	-0.01(-0.02%)
Oct 09, 2009	43.05	43.58	43.02	43.57	1,730,511	+0.52(+1.21%)
Oct 08, 2009	42.93	43.43	42.73	43.05	1,598,407	+0.48(+1.12%)
Oct 07, 2009	42.41	42.74	42.33	42.57	1,018,366	+0.10(+0.23%)
Oct 06, 2009	42.14	42.84	41.98	42.47	2,955,790	+0.69(+1.66%)
Oct 05, 2009	41.21	41.88	41.07	41.78	2,164,388	+0.83(+2.03%)
Oct 02, 2009	40.79	41.37	40.52	40.95	1,744,525	-0.27(-0.66%)
Oct 01, 2009	42.46	43.40	41.19	41.22	3,196,022	-1.38(-3.24%)
Sep 30, 2009	43.37	43.39	42.18	42.60	2,198,312	-0.72(-1.66%)
Sep 29, 2009	43.58	43.83	43.20	43.32	1,051,714	-0.21(-0.49%)
Sep 28, 2009	42.60	43.65	42.56	43.53	1,083,530	+1.18(+2.78%)
Sep 25, 2009	42.46	42.76	42.15	42.35	1,703,640	-0.28(-0.66%)
Sep 24, 2009	43.60	43.82	42.27	42.63	1,558,011	-0.88(-2.01%)
Sep 23, 2009	44.12	44.47	43.46	43.51	1,419,302	-0.60(-1.35%)
Sep 22, 2009	43.90	44.21	43.68	44.10	2,197,621	+0.31(+0.71%)
Sep 21, 2009	43.70	43.94	43.43	43.79	1,652,809	-0.29(-0.65%)
Sep 18, 2009	44.18	44.32	43.60	44.08	733,919	-0.14(-0.32%)
Sep 17, 2009	44.04	44.58	43.64	44.23	888,716	+0.87(+2.01%)
Sep 16, 2009	43.30	44.16	43.21	43.35	964,201	+0.25(+0.57%)
Sep 15, 2009	42.59	43.18	42.41	43.11	1,263,532	+0.48(+1.12%)
Sep 14, 2009	41.74	44.77	41.70	42.63	1,640,231	+0.45(+1.07%)
Sep 11, 2009	42.14	42.54	41.90	42.18	940,398	+0.14(+0.34%)
Sep 10, 2009	41.51	42.17	41.11	42.04	1,296,469	+0.58(+1.40%)
Sep 09, 2009	40.82	41.79	40.65	41.45	1,401,192	+0.56(+1.37%)
Sep 08, 2009	40.75	40.90	40.36	40.90	1,162,150	+0.60(+1.48%)
Sep 04, 2009	39.82	40.38	39.49	40.30	1,109,917	+0.47(+1.18%)
Sep 03, 2009	39.56	39.88	39.08	39.83	1,820,822	+0.48(+1.23%)
Sep 02, 2009	39.45	39.72	39.28	39.35	1,429,052	-0.36(-0.91%)
Sep 01, 2009	40.46	41.39	39.54	39.71	2,133,895	-1.12(-2.75%)
Aug 31, 2009	41.02	41.14	40.60	40.84	2,319,990	-0.70(-1.69%)
Aug 28, 2009	42.13	42.28	41.21	41.54	1,205,419	-0.17(-0.40%)
Aug 27, 2009	41.70	41.87	40.84	41.70	902,554	-0.06(-0.14%)
Aug 26, 2009	41.54	41.89	41.33	41.76	1,243,597	+0.07(+0.16%)
Aug 25, 2009	41.59	42.11	41.52	41.70	2,330,254	+0.24(+0.58%)
Aug 24, 2009	41.73	41.97	41.26	41.45	1,660,032	-0.06(-0.15%)
Aug 21, 2009	40.90	41.66	40.85	41.51	2,918,488	+1.11(+2.75%)
Aug 20, 2009	39.88	40.53	39.67	40.41	1,500,033	+0.48(+1.19%)
Aug 19, 2009	39.13	40.01	39.05	39.93	1,205,550	+0.40(+1.01%)
Aug 18, 2009	39.15	39.80	39.05	39.53	1,873,681	+0.63(+1.61%)
Aug 17, 2009	39.39	39.48	38.87	38.90	2,753,111	-1.26(-3.14%)
Aug 14, 2009	41.00	41.04	39.73	40.16	2,657,135	-0.87(-2.12%)
Aug 13, 2009	41.11	41.20	40.45	41.03	2,088,475	+0.25(+0.61%)
Aug 12, 2009	40.12	41.24	40.07	40.78	2,801,245	+0.68(+1.69%)
Aug 11, 2009	40.71	40.71	39.85	40.10	2,572,734	-0.82(-2.01%)
Aug 10, 2009	40.63	41.13	40.43	40.93	2,102,906	+0.17(+0.43%)
Aug 07, 2009	40.10	41.33	39.93	40.75	1,873,362	+1.15(+2.90%)
Aug 06, 2009	40.31	40.41	39.41	39.60	1,708,377	-0.44(-1.09%)
Aug 05, 2009	40.31	40.37	39.55	40.04	3,333,540	-0.17(-0.43%)
Aug 04, 2009	39.57	40.46	39.45	40.22	2,318,593	+0.46(+1.16%)