Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	39.42	39.79	39.08	39.76	1,952,684	+0.89(+2.29%)
Jul 31, 2009	38.85	39.42	38.80	38.87	2,544,294	-0.08(-0.19%)
Jul 30, 2009	38.71	39.33	38.54	38.94	3,212,571	+0.68(+1.78%)
Jul 29, 2009	38.19	38.37	37.97	38.26	1,998,014	-0.17(-0.45%)
Jul 28, 2009	38.22	38.55	37.89	38.43	2,563,455	+0.27(+0.71%)
Jul 27, 2009	38.05	38.42	37.91	38.16	2,595,697	+0.02(+0.06%)
Jul 24, 2009	37.60	38.15	37.51	38.14	3,485,914	+0.29(+0.78%)
Jul 23, 2009	36.59	38.05	36.51	37.85	3,497,411	+1.28(+3.49%)
Jul 22, 2009	36.17	36.85	36.07	36.57	2,391,626	+0.20(+0.54%)
Jul 21, 2009	36.86	36.86	35.86	36.37	5,021,256	-0.13(-0.35%)
Jul 20, 2009	36.20	36.60	36.12	36.50	2,986,468	+0.52(+1.45%)
Jul 17, 2009	36.29	36.34	35.91	35.98	2,226,566	-0.28(-0.77%)
Jul 16, 2009	35.68	36.46	35.53	36.26	2,665,582	+0.52(+1.46%)
Jul 15, 2009	34.92	35.88	34.86	35.74	3,468,913	+1.43(+4.16%)
Jul 14, 2009	34.20	34.46	33.93	34.31	3,504,254	+0.20(+0.60%)
Jul 13, 2009	33.32	34.17	33.29	34.11	3,265,226	+0.94(+2.82%)
Jul 10, 2009	32.94	33.30	32.66	33.17	4,018,392	+0.05(+0.14%)
Jul 09, 2009	33.34	33.50	33.07	33.13	2,875,913	-0.11(-0.32%)
Jul 08, 2009	33.55	33.75	32.66	33.23	3,955,046	-0.18(-0.54%)
Jul 07, 2009	34.08	34.20	33.38	33.41	3,880,568	-0.75(-2.21%)
Jul 06, 2009	34.14	34.30	33.59	34.17	2,569,931	-0.29(-0.83%)
Jul 02, 2009	35.11	35.15	34.24	34.46	4,247,457	-1.37(-3.83%)
Jul 01, 2009	35.46	36.12	35.41	35.83	3,172,973	+0.70(+2.00%)
Jun 30, 2009	35.42	35.57	35.01	35.13	2,679,223	-0.23(-0.66%)
Jun 29, 2009	35.45	35.58	34.76	35.36	3,329,790	+0.12(+0.34%)
Jun 26, 2009	35.09	35.65	34.94	35.24	3,317,436	-0.05(-0.13%)
Jun 25, 2009	34.57	35.29	34.51	35.29	3,292,637	+1.01(+2.95%)
Jun 24, 2009	34.39	34.82	34.15	34.27	4,565,110	+0.22(+0.64%)
Jun 23, 2009	34.47	34.68	34.00	34.06	2,715,358	-0.39(-1.12%)
Jun 22, 2009	35.37	35.38	34.26	34.44	2,360,587	-1.12(-3.16%)
Jun 19, 2009	35.86	35.94	35.35	35.57	2,395,966	+0.08(+0.21%)
Jun 18, 2009	35.15	35.60	34.87	35.49	1,764,766	+0.17(+0.49%)
Jun 17, 2009	35.02	35.64	34.71	35.32	1,977,530	+0.22(+0.62%)
Jun 16, 2009	35.89	36.06	34.93	35.10	2,748,236	-0.63(-1.75%)
Jun 15, 2009	36.18	36.24	35.27	35.72	2,587,262	-0.88(-2.41%)
Jun 12, 2009	36.31	36.71	36.04	36.61	1,747,622	+0.06(+0.17%)
Jun 11, 2009	36.65	37.14	36.51	36.55	2,647,523	-0.05(-0.14%)
Jun 10, 2009	37.29	37.29	35.95	36.60	1,856,809	-0.26(-0.70%)
Jun 09, 2009	37.04	37.20	36.74	36.86	1,768,202	+0.08(+0.21%)
Jun 08, 2009	36.77	37.36	36.52	36.78	1,793,663	-0.36(-0.98%)
Jun 05, 2009	37.62	37.75	36.89	37.14	2,565,110	-0.10(-0.26%)
Jun 04, 2009	36.92	37.37	36.49	37.24	3,235,471	+0.54(+1.46%)
Jun 03, 2009	36.74	36.83	36.27	36.71	3,176,854	-0.23(-0.63%)
Jun 02, 2009	36.54	37.21	36.31	36.94	2,464,357	+0.33(+0.89%)