Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	60.43	60.70	59.56	59.82	3,394,311	-0.46(-0.76%)
Jun 28, 2007	60.61	60.78	60.13	60.28	2,538,290	-0.27(-0.44%)
Jun 27, 2007	59.21	60.57	59.05	60.55	3,343,848	+1.10(+1.84%)
Jun 26, 2007	60.11	60.17	59.45	59.45	2,215,400	-0.41(-0.69%)
Jun 25, 2007	60.33	60.61	59.62	59.87	3,125,025	-0.21(-0.35%)
Jun 22, 2007	60.73	60.75	59.95	60.08	2,337,223	-0.68(-1.11%)
Jun 21, 2007	60.31	60.86	59.98	60.75	3,032,925	+0.25(+0.41%)
Jun 20, 2007	61.71	61.71	60.51	60.51	2,848,254	-1.01(-1.64%)
Jun 19, 2007	61.05	61.60	60.87	61.52	3,947,824	+0.14(+0.22%)
Jun 18, 2007	62.02	62.02	61.10	61.38	3,080,641	-0.44(-0.72%)
Jun 15, 2007	61.70	61.82	61.37	61.82	2,095,888	+1.15(+1.89%)
Jun 14, 2007	60.55	61.10	60.55	60.67	2,592,739	+0.25(+0.41%)
Jun 13, 2007	59.62	60.62	59.62	60.43	4,010,877	+0.76(+1.27%)
Jun 12, 2007	60.30	60.49	59.53	59.67	3,667,115	-0.84(-1.39%)
Jun 11, 2007	60.42	60.86	60.22	60.51	1,386,474	-0.14(-0.23%)
Jun 08, 2007	60.06	60.78	59.75	60.65	3,302,202	+0.78(+1.31%)
Jun 07, 2007	60.84	61.04	59.87	59.87	4,593,497	-1.11(-1.82%)
Jun 06, 2007	61.21	61.31	60.74	60.98	3,010,139	-0.65(-1.05%)
Jun 05, 2007	61.89	62.01	61.27	61.63	3,506,179	-0.44(-0.71%)
Jun 04, 2007	61.82	62.13	61.65	62.07	4,899,950	+0.04(+0.06%)
Jun 01, 2007	61.77	62.23	61.71	62.03	2,076,063	+0.81(+1.33%)
May 31, 2007	61.56	61.80	61.22	61.22	2,253,228	-0.15(-0.25%)
May 30, 2007	60.51	61.37	60.36	61.37	2,560,524	+0.43(+0.70%)
May 29, 2007	60.29	60.99	60.33	60.94	2,407,435	+0.52(+0.85%)
May 25, 2007	60.19	60.48	59.98	60.43	1,713,165	+0.49(+0.81%)
May 24, 2007	60.80	61.49	59.69	59.94	4,536,985	-0.84(-1.39%)
May 23, 2007	61.17	61.49	60.70	60.78	2,132,921	-0.23(-0.38%)
May 22, 2007	60.87	61.20	60.46	61.02	2,021,821	+0.46(+0.76%)
May 21, 2007	59.93	60.90	59.79	60.56	5,528,001	+0.60(+1.01%)
May 18, 2007	59.60	60.14	59.36	59.95	2,536,707	+0.42(+0.71%)
May 17, 2007	59.86	59.92	59.40	59.53	1,709,586	-0.46(-0.77%)
May 16, 2007	59.59	60.00	59.27	60.00	2,788,781	+0.49(+0.83%)
May 15, 2007	59.95	60.51	59.47	59.50	3,170,443	-0.57(-0.94%)
May 14, 2007	60.46	60.71	59.93	60.07	2,149,992	-0.40(-0.66%)
May 11, 2007	60.11	60.65	60.03	60.47	1,590,844	+0.71(+1.19%)
May 10, 2007	60.51	60.51	59.69	59.76	3,295,318	-0.86(-1.43%)
May 09, 2007	60.34	61.10	60.17	60.62	1,794,773	+0.04(+0.07%)
May 08, 2007	60.51	60.71	59.95	60.58	1,400,463	-0.18(-0.30%)
May 07, 2007	60.67	60.97	60.67	60.76	1,701,654	+0.05(+0.08%)
May 04, 2007	60.61	60.74	60.36	60.71	1,829,781	+0.32(+0.53%)
May 03, 2007	60.46	60.66	60.25	60.39	1,627,459	+0.08(+0.13%)
May 02, 2007	59.60	60.56	59.49	60.31	1,999,519	+0.69(+1.16%)
May 01, 2007	59.53	59.68	58.95	59.62	2,502,358	+0.38(+0.65%)
Apr 30, 2007	60.67	60.68	59.18	59.24	2,594,874	-1.29(-2.14%)
Apr 27, 2007	60.68	60.74	60.27	60.53	1,069,145	-0.33(-0.54%)
Apr 26, 2007	60.78	61.04	60.42	60.86	1,901,047	+0.13(+0.22%)
Apr 25, 2007	60.81	61.07	60.40	60.72	1,875,489	+0.25(+0.41%)
Apr 24, 2007	60.45	60.64	59.92	60.48	1,891,214	-0.06(-0.10%)
Apr 23, 2007	60.51	60.75	60.27	60.54	1,419,584	-0.03(-0.05%)
Apr 20, 2007	60.26	60.68	60.24	60.57	2,817,751	+0.70(+1.18%)
Apr 19, 2007	59.73	60.19	59.54	59.86	2,151,994	-0.31(-0.52%)
Apr 18, 2007	60.40	60.55	60.17	60.17	1,764,081	-0.42(-0.70%)
Apr 17, 2007	60.83	60.83	60.35	60.59	1,588,987	-0.07(-0.11%)
Apr 16, 2007	60.27	60.79	60.15	60.66	1,462,743	+0.75(+1.25%)
Apr 13, 2007	59.62	59.91	59.35	59.91	3,650,932	+0.38(+0.63%)
Apr 12, 2007	59.01	59.70	58.70	59.53	1,361,418	+0.38(+0.64%)
Apr 11, 2007	59.75	59.75	58.82	59.16	2,994,786	-0.51(-0.85%)
Apr 10, 2007	59.47	59.80	59.38	59.66	1,952,656	+0.17(+0.28%)
Apr 09, 2007	59.58	59.69	59.32	59.50	2,720,330	+0.04(+0.07%)
Apr 05, 2007	59.49	59.67	59.42	59.45	1,390,296	+0.00(+0.00%)
Apr 04, 2007	59.50	59.66	59.26	59.45	1,420,754	-0.24(-0.40%)
Apr 03, 2007	59.05	59.78	59.05	59.69	2,469,883	+0.69(+1.17%)