Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	50.10	50.40	49.48	49.72	6,064,419	-0.12(-0.24%)
Sep 29, 2010	49.77	50.02	49.64	49.84	1,024,884	-0.07(-0.14%)
Sep 28, 2010	49.79	50.04	49.25	49.91	1,476,170	+0.19(+0.38%)
Sep 27, 2010	49.96	50.01	49.67	49.72	1,734,375	-0.19(-0.38%)
Sep 24, 2010	49.49	49.96	49.42	49.91	851,618	+1.00(+2.04%)
Sep 23, 2010	48.89	49.42	48.79	48.91	2,016,173	-0.40(-0.80%)
Sep 22, 2010	49.46	49.75	49.16	49.31	943,259	-0.22(-0.44%)
Sep 21, 2010	49.70	49.91	49.37	49.52	1,764,795	-0.16(-0.32%)
Sep 20, 2010	49.08	49.76	48.97	49.68	887,649	+0.78(+1.59%)
Sep 17, 2010	48.91	49.17	48.77	48.91	1,183,776	+0.01(+0.02%)
Sep 15, 2010	48.56	48.95	48.43	48.90	867,568	+0.16(+0.32%)
Sep 14, 2010	48.62	48.98	48.46	48.74	1,460,517	+0.00(+0.00%)
Sep 13, 2010	48.64	48.81	48.49	48.74	1,133,335	+0.56(+1.17%)
Sep 10, 2010	48.01	48.23	47.94	48.18	625,126	+0.23(+0.47%)
Sep 09, 2010	48.27	48.29	47.80	47.95	1,012,384	+0.20(+0.43%)
Sep 08, 2010	47.52	47.92	47.52	47.75	127	+0.31(+0.66%)
Sep 07, 2010	47.71	47.78	47.39	47.43	784,895	-0.54(-1.13%)
Sep 03, 2010	47.82	48.02	47.58	47.97	1,166,081	+0.62(+1.31%)
Sep 02, 2010	46.98	47.36	46.91	47.35	584	+0.49(+1.04%)
Sep 01, 2010	46.12	46.94	46.11	46.87	1,935,943	+1.36(+2.98%)
Aug 31, 2010	45.48	45.80	45.17	45.51	4,720	+0.00(+0.00%)
Aug 30, 2010	46.06	46.20	45.51	45.51	828,122	-0.67(-1.46%)
Aug 27, 2010	46.19	46.23	45.06	46.19	1,983,075	+0.75(+1.66%)
Aug 26, 2010	45.96	46.04	45.32	45.43	1,164	-0.32(-0.70%)
Aug 25, 2010	45.29	45.91	44.99	45.75	1,822,791	+0.17(+0.37%)
Aug 24, 2010	45.75	45.94	45.32	45.59	127	-0.69(-1.50%)
Aug 23, 2010	46.70	46.91	46.26	46.28	648,392	-0.20(-0.44%)
Aug 20, 2010	46.47	46.53	46.12	46.48	1,182,500	-0.14(-0.30%)
Aug 19, 2010	47.18	47.30	46.42	46.62	1,854,561	-0.80(-1.69%)
Aug 18, 2010	47.29	47.67	47.04	47.42	1,454,136	+0.10(+0.22%)
Aug 17, 2010	47.13	47.66	47.02	47.32	2,852,181	+0.57(+1.22%)
Aug 16, 2010	46.44	46.88	46.26	46.75	1,318,074	+0.03(+0.07%)
Aug 13, 2010	46.72	47.02	46.70	46.72	989,842	-0.17(-0.37%)
Aug 12, 2010	46.45	47.05	46.44	46.89	1,457	-0.26(-0.55%)
Aug 11, 2010	47.76	47.76	47.09	47.15	1,333,522	-1.37(-2.83%)
Aug 10, 2010	48.41	48.76	48.11	48.52	2,038,141	-0.32(-0.66%)
Aug 09, 2010	48.77	48.90	48.55	48.84	809,251	+0.30(+0.61%)
Aug 06, 2010	48.55	48.64	47.92	48.55	1,415,830	-0.21(-0.43%)
Aug 05, 2010	48.48	48.77	48.43	48.76	929,656	-0.05(-0.11%)
Aug 04, 2010	48.58	48.84	48.44	48.81	1,619,767	+0.34(+0.71%)
Aug 03, 2010	48.58	48.69	48.29	48.47	1,022,157	-0.24(-0.50%)
Aug 02, 2010	47.68	48.78	48.19	48.71	1,217,966	+1.03(+2.17%)
Jul 30, 2010	47.68	47.88	47.06	47.68	2,508,779	+0.04(+0.08%)
Jul 29, 2010	48.17	48.28	47.24	47.64	1,285,488	-0.24(-0.49%)
Jul 28, 2010	48.11	48.24	47.71	47.87	127	-0.31(-0.65%)
Jul 27, 2010	48.54	48.55	48.03	48.18	1,122,156	-0.07(-0.15%)
Jul 26, 2010	47.80	48.30	47.69	48.26	1,176,308	+0.53(+1.12%)
Jul 23, 2010	47.17	47.78	47.07	47.72	1,257,530	+0.42(+0.88%)
Jul 22, 2010	46.82	47.48	46.82	47.31	127	+1.03(+2.24%)
Jul 21, 2010	47.13	47.13	46.08	46.27	1,319,890	-0.59(-1.25%)
Jul 20, 2010	45.72	46.88	45.66	46.86	1,638,934	+0.51(+1.10%)
Jul 19, 2010	46.24	46.47	45.85	46.35	835,680	+0.31(+0.68%)
Jul 16, 2010	46.04	47.15	45.97	46.04	2,775,928	-1.36(-2.88%)
Jul 15, 2010	47.32	47.52	46.73	47.40	1,897,270	+0.02(+0.05%)
Jul 14, 2010	47.24	47.54	47.02	47.38	2,169	+0.02(+0.03%)
Jul 13, 2010	47.14	47.55	47.04	47.36	127	+0.73(+1.56%)
Jul 12, 2010	46.50	46.76	46.28	46.63	757,334	+0.00(+0.00%)
Jul 09, 2010	46.63	46.64	46.19	46.63	740,151	+0.36(+0.78%)
Jul 08, 2010	46.22	46.33	45.75	46.27	1,276,579	+0.45(+0.98%)
Jul 07, 2010	44.51	45.87	44.49	45.83	1,072,149	+1.43(+3.23%)
Jul 06, 2010	44.79	45.09	44.00	44.39	255	+0.24(+0.55%)
Jul 02, 2010	44.15	44.68	43.92	44.15	1,647,384	-0.20(-0.45%)