Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	60.31	60.92	59.81	60.59	2,776,066	+0.57(+0.94%)
Feb 27, 2007	61.39	62.02	60.02	60.02	6,759,492	-2.69(-4.29%)
Feb 26, 2007	63.11	63.20	62.23	62.71	2,538,947	-0.18(-0.29%)
Feb 23, 2007	63.23	63.23	62.66	62.89	1,388,430	-0.33(-0.53%)
Feb 22, 2007	63.21	63.29	62.66	63.22	1,515,590	+0.17(+0.28%)
Feb 21, 2007	62.93	63.12	62.65	63.05	1,712,026	+0.01(+0.01%)
Feb 20, 2007	62.53	63.20	62.02	63.04	1,744,611	+0.55(+0.88%)
Feb 16, 2007	62.25	62.56	61.93	62.49	1,577,846	+0.19(+0.30%)
Feb 15, 2007	62.28	62.56	62.09	62.30	1,525,657	-0.05(-0.07%)
Feb 14, 2007	62.46	62.75	62.19	62.34	1,456,361	+0.00(+0.00%)
Feb 13, 2007	62.03	62.34	61.83	62.34	1,690,044	+0.51(+0.83%)
Feb 12, 2007	62.04	62.04	61.51	61.83	2,232,030	-0.08(-0.13%)
Feb 09, 2007	62.63	62.63	61.45	61.91	2,213,647	-0.69(-1.11%)
Feb 08, 2007	62.43	62.61	62.25	62.61	1,721,828	-0.23(-0.36%)
Feb 07, 2007	62.37	62.83	62.04	62.83	1,977,738	+0.65(+1.04%)
Feb 06, 2007	62.14	62.19	61.66	62.19	1,900,647	+0.29(+0.48%)
Feb 05, 2007	62.03	62.09	61.58	61.89	2,816,201	-0.03(-0.05%)
Feb 02, 2007	62.03	62.09	61.73	61.92	1,778,256	+0.02(+0.02%)
Feb 01, 2007	61.59	61.91	61.32	61.91	2,145,961	+0.59(+0.96%)
Jan 31, 2007	61.11	61.63	60.79	61.32	3,044,030	+0.18(+0.30%)
Jan 30, 2007	60.98	61.48	60.18	61.14	1,750,837	+0.35(+0.57%)
Jan 29, 2007	60.34	60.97	60.25	60.79	3,662,479	+0.60(+0.99%)
Jan 26, 2007	60.03	60.43	59.54	60.19	3,056,613	+0.20(+0.34%)
Jan 25, 2007	60.94	60.94	59.81	59.99	2,686,392	-0.77(-1.27%)
Jan 24, 2007	60.29	60.84	60.18	60.76	2,534,064	+0.65(+1.08%)
Jan 23, 2007	59.53	60.42	59.50	60.11	4,061,709	+0.46(+0.77%)
Jan 22, 2007	60.20	60.20	59.44	59.65	2,280,539	-0.41(-0.68%)
Jan 19, 2007	59.45	60.24	59.38	60.06	1,784,349	+0.43(+0.72%)
Jan 18, 2007	60.13	60.21	59.49	59.63	2,785,470	-0.69(-1.14%)
Jan 17, 2007	60.43	60.71	60.22	60.31	2,422,402	-0.14(-0.22%)
Jan 16, 2007	60.99	61.17	60.36	60.45	2,481,081	-0.51(-0.84%)
Jan 12, 2007	60.47	60.96	60.32	60.96	1,898,131	+0.67(+1.11%)
Jan 11, 2007	59.91	60.62	59.74	60.29	1,869,255	+0.53(+0.88%)
Jan 10, 2007	59.41	59.76	59.23	59.76	2,571,417	+0.11(+0.19%)
Jan 09, 2007	59.39	59.72	58.86	59.65	3,114,365	+0.21(+0.36%)
Jan 08, 2007	59.63	59.66	58.86	59.44	2,720,963	+0.01(+0.01%)
Jan 05, 2007	60.49	60.49	59.33	59.43	3,482,335	-1.24(-2.04%)
Jan 04, 2007	60.61	60.80	59.86	60.67	4,215,493	+0.09(+0.15%)
Jan 03, 2007	60.59	61.28	59.88	60.58	2,686,524	+0.15(+0.25%)
Dec 29, 2006	60.92	61.16	60.32	60.43	1,882,633	-0.63(-1.04%)
Dec 28, 2006	61.26	61.32	60.89	61.06	1,817,596	-0.18(-0.30%)
Dec 27, 2006	60.80	61.28	60.62	61.24	2,104,369	+0.73(+1.21%)
Dec 26, 2006	59.87	60.52	59.78	60.51	2,653,674	+0.82(+1.37%)
Dec 22, 2006	60.09	60.09	59.56	59.69	1,703,152	-0.24(-0.40%)
Dec 21, 2006	60.32	60.49	59.77	59.94	4,201,188	-0.28(-0.46%)
Dec 20, 2006	60.21	60.37	59.92	60.22	4,362,125	-0.01(-0.01%)
Dec 19, 2006	60.09	60.34	59.65	60.22	2,227,555	+0.01(+0.01%)
Dec 18, 2006	61.33	61.33	60.00	60.22	1,907,138	-0.76(-1.25%)
Dec 15, 2006	60.97	61.37	60.92	60.98	2,624,533	+0.01(+0.01%)
Dec 14, 2006	60.77	61.38	60.65	60.97	2,469,557	+0.26(+0.44%)
Dec 13, 2006	60.81	60.86	60.31	60.71	1,581,157	+0.18(+0.30%)
Dec 12, 2006	60.81	60.81	60.12	60.52	2,134,569	-0.25(-0.41%)
Dec 11, 2006	60.45	60.82	60.34	60.77	2,333,787	+0.23(+0.37%)
Dec 08, 2006	60.27	60.91	60.12	60.55	2,503,996	+0.10(+0.16%)
Dec 07, 2006	61.08	61.10	60.45	60.45	1,669,375	-0.37(-0.61%)
Dec 06, 2006	60.96	61.14	60.65	60.82	2,087,149	-0.15(-0.25%)
Dec 05, 2006	61.15	61.35	60.89	60.97	2,025,821	-0.05(-0.07%)
Dec 04, 2006	60.17	61.06	59.62	61.02	2,561,218	+1.09(+1.81%)