Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	43.43	44.12	42.90	43.00	3,100,216	-0.42(-0.97%)
Jun 29, 2010	44.44	44.57	43.24	43.42	3,814,921	-2.31(-5.04%)
Jun 25, 2010	45.72	45.85	44.61	45.72	2,021,466	+0.89(+1.98%)
Jun 24, 2010	45.23	45.61	44.76	44.84	2,450,857	-0.77(-1.69%)
Jun 23, 2010	45.63	46.14	45.10	45.60	2,727,960	-0.19(-0.41%)
Jun 22, 2010	46.94	47.47	45.72	45.79	2,536,051	-1.01(-2.16%)
Jun 21, 2010	47.93	48.12	46.52	46.80	4,040,536	-0.47(-0.99%)
Jun 18, 2010	47.27	47.61	46.97	47.27	1,719,236	+0.05(+0.11%)
Jun 17, 2010	47.45	47.50	46.65	47.22	2,351,845	+0.01(+0.02%)
Jun 16, 2010	47.07	47.67	46.91	47.21	2,100,911	-0.20(-0.41%)
Jun 15, 2010	46.61	47.56	46.39	47.41	3,937,252	+1.22(+2.64%)
Jun 14, 2010	46.61	47.05	46.06	46.18	2,186,961	+0.28(+0.61%)
Jun 11, 2010	44.68	45.94	44.54	45.91	1,753,056	+0.60(+1.31%)
Jun 10, 2010	44.47	45.31	44.36	45.31	1,776,491	+1.61(+3.67%)
Jun 09, 2010	44.18	44.82	43.47	43.70	3,594,700	-0.09(-0.21%)
Jun 08, 2010	43.81	44.23	42.88	43.79	5,573,008	+0.08(+0.17%)
Jun 07, 2010	44.94	45.26	43.68	43.72	4,899,945	-1.06(-2.36%)
Jun 04, 2010	44.77	46.40	44.63	44.77	7,614,367	-2.52(-5.32%)
Jun 03, 2010	47.00	47.45	46.61	47.29	2,176,559	+0.44(+0.95%)
Jun 02, 2010	45.75	46.85	45.41	46.85	5,857,331	+1.35(+2.97%)
Jun 01, 2010	46.55	47.22	45.50	45.50	3,898,653	-1.67(-3.53%)
May 28, 2010	47.16	47.83	46.72	47.16	3,698,972	-0.57(-1.18%)
May 27, 2010	46.83	47.80	46.45	47.73	5,244,454	+2.11(+4.63%)
May 26, 2010	45.76	46.79	45.42	45.62	530	+0.08(+0.17%)
May 25, 2010	44.44	45.58	43.73	45.54	4,121,426	+0.06(+0.13%)
May 24, 2010	46.21	46.52	45.48	45.48	3,122,517	-0.88(-1.90%)
May 21, 2010	44.66	46.71	44.43	46.37	8,546,394	+0.77(+1.69%)
May 20, 2010	45.72	46.76	45.54	45.60	5,814,650	-2.61(-5.41%)
May 19, 2010	48.60	49.18	47.46	48.20	6,251,268	-0.63(-1.30%)
May 18, 2010	50.47	50.73	48.63	48.84	3,742,205	-0.99(-1.98%)
May 17, 2010	50.12	50.60	48.45	49.83	5,525,712	+0.00(+0.00%)
May 14, 2010	49.83	50.50	49.16	49.83	4,797,280	-1.02(-2.00%)
May 13, 2010	51.33	51.69	50.62	50.84	2,499,408	-0.59(-1.14%)
May 12, 2010	50.21	51.51	50.07	51.43	3,051,190	+1.54(+3.08%)
May 11, 2010	50.04	50.65	49.77	49.89	2,961,179	+0.32(+0.65%)
May 10, 2010	48.86	49.60	48.76	49.57	5,284,750	+2.75(+5.88%)
May 07, 2010	47.65	48.46	46.28	46.82	6,852,724	-1.36(-2.83%)
May 06, 2010	48.29	50.32	0.0565	48.18	1,776	-1.78(-3.56%)
May 05, 2010	50.26	50.90	49.93	49.96	6,187,133	-0.94(-1.84%)
May 04, 2010	51.86	51.91	50.54	50.90	4,328,023	-1.73(-3.28%)
May 03, 2010	51.79	52.66	51.74	52.62	3,727,656	+1.22(+2.38%)
Apr 30, 2010	53.10	53.15	51.40	51.40	4,250,489	-1.67(-3.15%)
Apr 29, 2010	52.33	53.10	52.01	53.07	4,058,160	+1.19(+2.30%)
Apr 28, 2010	52.07	52.27	51.66	51.88	3,307,849	+0.15(+0.29%)
Apr 27, 2010	52.92	53.38	51.64	51.73	4,982,394	-1.38(-2.60%)
Apr 26, 2010	53.38	53.72	53.10	53.11	4,523,424	-0.24(-0.45%)
Apr 23, 2010	52.71	53.40	52.45	53.35	5,559,603	+0.72(+1.36%)
Apr 22, 2010	51.38	52.70	51.18	52.64	2,931,499	+0.69(+1.33%)
Apr 21, 2010	51.54	52.04	51.40	51.94	3,372,911	+0.41(+0.79%)
Apr 20, 2010	51.07	51.54	50.84	51.54	2,938,753	+0.68(+1.33%)
Apr 19, 2010	50.68	51.19	50.01	50.86	3,064,427	-0.13(-0.25%)
Apr 16, 2010	51.60	51.72	50.59	50.99	4,482,024	-0.80(-1.54%)
Apr 15, 2010	51.56	51.89	51.51	51.78	1,809,275	+0.17(+0.34%)
Apr 14, 2010	50.85	51.63	50.74	51.61	2,156,801	+1.05(+2.07%)
Apr 13, 2010	50.25	50.57	49.95	50.56	2,009,713	+0.19(+0.37%)
Apr 12, 2010	50.28	50.53	50.12	50.38	1,820,155	+0.17(+0.35%)
Apr 09, 2010	50.01	50.25	49.69	50.20	1,894,269	+0.27(+0.54%)
Apr 08, 2010	49.76	50.14	49.40	49.93	1,659,672	-0.02(-0.03%)
Apr 07, 2010	49.98	50.25	49.60	49.95	3,233,285	-0.04(-0.08%)
Apr 06, 2010	49.43	50.10	49.33	49.98	2,056,460	+0.38(+0.76%)
Apr 05, 2010	48.78	49.61	48.59	49.61	1,626,165	+1.01(+2.08%)