Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	60.33	60.93	59.82	60.60	2,775,301	+0.57(+0.94%)
Feb 27, 2007	61.40	62.04	60.04	60.04	6,757,631	-2.69(-4.29%)
Feb 26, 2007	63.12	63.22	62.25	62.72	2,538,247	-0.18(-0.29%)
Feb 23, 2007	63.24	63.24	62.68	62.90	1,388,048	-0.33(-0.53%)
Feb 22, 2007	63.23	63.31	62.68	63.24	1,515,173	+0.17(+0.28%)
Feb 21, 2007	62.94	63.14	62.67	63.06	1,711,555	+0.01(+0.01%)
Feb 20, 2007	62.54	63.21	62.04	63.06	1,744,131	+0.55(+0.88%)
Feb 16, 2007	62.26	62.58	61.95	62.50	1,577,411	+0.19(+0.30%)
Feb 15, 2007	62.30	62.57	62.11	62.32	1,525,237	-0.05(-0.07%)
Feb 14, 2007	62.47	62.77	62.21	62.36	1,455,960	+0.00(+0.00%)
Feb 13, 2007	62.04	62.36	61.85	62.36	1,689,578	+0.51(+0.83%)
Feb 12, 2007	62.06	62.06	61.53	61.85	2,231,415	-0.08(-0.13%)
Feb 09, 2007	62.65	62.65	61.46	61.93	2,213,037	-0.69(-1.11%)
Feb 08, 2007	62.45	62.63	62.26	62.63	1,721,354	-0.23(-0.36%)
Feb 07, 2007	62.39	62.85	62.06	62.85	1,977,194	+0.65(+1.04%)
Feb 06, 2007	62.16	62.20	61.68	62.20	1,900,124	+0.29(+0.48%)
Feb 05, 2007	62.05	62.10	61.60	61.91	2,815,425	-0.03(-0.05%)
Feb 02, 2007	62.05	62.10	61.75	61.94	1,777,766	+0.02(+0.02%)
Feb 01, 2007	61.61	61.92	61.34	61.92	2,145,370	+0.59(+0.96%)
Jan 31, 2007	61.12	61.65	60.81	61.33	3,043,191	+0.18(+0.30%)
Jan 30, 2007	60.99	61.50	60.19	61.15	1,750,355	+0.35(+0.57%)
Jan 29, 2007	60.35	60.99	60.26	60.81	3,661,470	+0.60(+0.99%)
Jan 26, 2007	60.04	60.44	59.55	60.21	3,055,771	+0.20(+0.34%)
Jan 25, 2007	60.96	60.96	59.82	60.01	2,685,652	-0.77(-1.27%)
Jan 24, 2007	60.31	60.86	60.20	60.78	2,533,366	+0.65(+1.08%)
Jan 23, 2007	59.54	60.44	59.51	60.13	4,060,590	+0.46(+0.77%)
Jan 22, 2007	60.22	60.22	59.45	59.67	2,279,910	-0.41(-0.68%)
Jan 19, 2007	59.47	60.26	59.40	60.07	1,783,857	+0.43(+0.72%)
Jan 18, 2007	60.15	60.22	59.51	59.64	2,784,703	-0.69(-1.14%)
Jan 17, 2007	60.44	60.73	60.24	60.33	2,421,735	-0.14(-0.22%)
Jan 16, 2007	61.01	61.18	60.38	60.47	2,480,397	-0.51(-0.84%)
Jan 12, 2007	60.49	60.98	60.34	60.98	1,897,608	+0.67(+1.11%)
Jan 11, 2007	59.93	60.63	59.76	60.31	1,868,740	+0.53(+0.88%)
Jan 10, 2007	59.43	59.78	59.24	59.78	2,570,709	+0.11(+0.19%)
Jan 09, 2007	59.41	59.73	58.88	59.67	3,113,507	+0.21(+0.36%)
Jan 08, 2007	59.65	59.67	58.88	59.45	2,720,214	+0.01(+0.01%)
Jan 05, 2007	60.50	60.50	59.35	59.45	3,481,376	-1.24(-2.04%)
Jan 04, 2007	60.62	60.82	59.88	60.68	4,214,332	+0.09(+0.15%)
Jan 03, 2007	60.61	61.30	59.90	60.59	2,685,784	+0.15(+0.25%)
Dec 29, 2006	60.94	61.18	60.34	60.44	1,882,115	-0.63(-1.04%)
Dec 28, 2006	61.28	61.34	60.90	61.08	1,817,095	-0.18(-0.30%)
Dec 27, 2006	60.81	61.30	60.63	61.26	2,103,789	+0.73(+1.21%)
Dec 26, 2006	59.88	60.54	59.79	60.53	2,652,943	+0.82(+1.37%)
Dec 22, 2006	60.10	60.10	59.57	59.71	1,702,683	-0.24(-0.40%)
Dec 21, 2006	60.34	60.51	59.79	59.95	4,200,031	-0.28(-0.46%)
Dec 20, 2006	60.22	60.38	59.94	60.23	4,360,923	-0.01(-0.01%)
Dec 19, 2006	60.11	60.36	59.67	60.24	2,226,942	+0.01(+0.01%)
Dec 18, 2006	61.35	61.35	60.02	60.23	1,906,613	-0.76(-1.25%)
Dec 15, 2006	60.99	61.39	60.94	60.99	2,623,811	+0.01(+0.01%)
Dec 14, 2006	60.78	61.39	60.66	60.99	2,468,877	+0.26(+0.44%)
Dec 13, 2006	60.83	60.87	60.33	60.72	1,580,722	+0.18(+0.30%)
Dec 12, 2006	60.83	60.83	60.14	60.54	2,133,981	-0.25(-0.41%)
Dec 11, 2006	60.47	60.84	60.36	60.79	2,333,144	+0.23(+0.37%)
Dec 08, 2006	60.28	60.93	60.14	60.56	2,503,307	+0.10(+0.16%)
Dec 07, 2006	61.10	61.12	60.47	60.47	1,668,915	-0.37(-0.61%)
Dec 06, 2006	60.98	61.15	60.66	60.84	2,086,574	-0.15(-0.25%)
Dec 05, 2006	61.17	61.36	60.90	60.99	2,025,263	-0.05(-0.07%)
Dec 04, 2006	60.19	61.08	59.64	61.03	2,560,513	+1.09(+1.81%)