Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)