Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.73	34.87	34.32	34.44	2,732,686	-0.23(-0.66%)
Jun 29, 2009	34.75	34.88	34.08	34.67	3,396,236	+0.12(+0.34%)
Jun 26, 2009	34.40	34.95	34.26	34.55	3,383,635	-0.04(-0.13%)
Jun 25, 2009	33.89	34.60	33.83	34.60	3,358,341	+0.99(+2.95%)
Jun 24, 2009	33.72	34.14	33.49	33.60	4,656,206	+0.21(+0.64%)
Jun 23, 2009	33.80	34.00	33.34	33.39	2,769,542	-0.38(-1.12%)
Jun 22, 2009	34.68	34.69	33.59	33.77	2,407,692	-1.10(-3.16%)
Jun 19, 2009	35.16	35.23	34.66	34.87	2,443,777	+0.07(+0.21%)
Jun 18, 2009	34.46	34.91	34.19	34.80	1,799,982	+0.17(+0.49%)
Jun 17, 2009	34.34	34.94	34.03	34.63	2,016,992	+0.21(+0.62%)
Jun 16, 2009	35.19	35.36	34.25	34.41	2,803,077	-0.61(-1.75%)
Jun 15, 2009	35.48	35.53	34.58	35.03	2,638,891	-0.87(-2.41%)
Jun 12, 2009	35.60	35.99	35.34	35.89	1,782,496	+0.06(+0.17%)
Jun 11, 2009	35.94	36.42	35.80	35.83	2,700,354	-0.05(-0.14%)
Jun 10, 2009	36.56	36.56	35.25	35.88	1,893,861	-0.25(-0.70%)
Jun 09, 2009	36.31	36.48	36.02	36.14	1,803,486	+0.07(+0.21%)
Jun 08, 2009	36.05	36.63	35.81	36.06	1,829,456	-0.36(-0.98%)
Jun 05, 2009	36.88	37.01	36.17	36.42	2,616,296	-0.10(-0.26%)
Jun 04, 2009	36.20	36.64	35.78	36.51	3,300,034	+0.53(+1.46%)
Jun 03, 2009	36.02	36.11	35.56	35.99	3,240,248	-0.23(-0.63%)
Jun 02, 2009	35.82	36.48	35.60	36.22	2,513,533	+0.32(+0.89%)
Jun 01, 2009	35.34	36.11	35.13	35.90	2,634,912	+1.40(+4.07%)
May 29, 2009	34.10	34.51	33.79	34.49	3,455,559	+0.64(+1.90%)
May 28, 2009	34.20	34.31	33.12	33.85	1,960,552	+0.13(+0.37%)
May 27, 2009	34.61	34.88	33.72	33.72	3,694,830	-1.13(-3.25%)
May 26, 2009	32.73	34.86	32.72	34.86	3,442,014	+1.60(+4.81%)
May 22, 2009	33.71	33.75	33.12	33.26	2,693,900	-0.19(-0.55%)
May 21, 2009	33.46	33.75	32.92	33.44	3,670,305	-0.52(-1.53%)
May 20, 2009	34.68	35.25	33.83	33.96	2,724,472	-0.47(-1.35%)
May 19, 2009	34.53	34.79	34.05	34.43	2,009,937	-0.15(-0.43%)
May 18, 2009	33.67	34.66	33.53	34.57	1,879,401	+1.29(+3.87%)
May 15, 2009	33.35	33.74	32.86	33.29	1,683,955	-0.14(-0.42%)
May 14, 2009	32.93	34.05	32.78	33.43	1,745,398	+0.54(+1.65%)
May 13, 2009	33.94	34.10	32.87	32.88	4,119,536	-1.66(-4.81%)
May 12, 2009	35.54	35.55	34.00	34.54	2,197,530	-0.91(-2.57%)
May 11, 2009	35.25	35.53	34.97	35.45	1,874,434	-0.47(-1.30%)
May 08, 2009	35.01	36.00	34.77	35.92	2,138,864	+1.43(+4.14%)
May 07, 2009	35.74	35.88	34.12	34.49	2,370,117	-0.78(-2.22%)
May 06, 2009	35.29	35.55	34.47	35.28	2,772,454	+0.41(+1.19%)
May 05, 2009	35.11	35.21	34.48	34.86	2,235,536	-0.41(-1.15%)
May 04, 2009	34.09	35.29	33.96	35.27	1,992,823	+1.54(+4.56%)
May 01, 2009	33.79	34.14	33.53	33.73	2,381,356	+0.04(+0.11%)
Apr 30, 2009	34.71	34.89	33.69	33.69	4,216,746	-0.31(-0.91%)
Apr 29, 2009	33.17	34.43	33.03	34.00	2,371,272	+1.24(+3.80%)
Apr 28, 2009	32.21	33.43	32.15	32.76	3,372,963	+0.15(+0.45%)
Apr 27, 2009	32.69	33.19	32.31	32.61	2,732,559	-0.53(-1.59%)
Apr 24, 2009	32.87	33.71	32.52	33.14	2,609,830	+0.59(+1.82%)
Apr 23, 2009	32.69	32.83	31.89	32.55	2,584,849	-0.07(-0.23%)
Apr 22, 2009	32.27	33.57	32.07	32.62	2,940,473	-0.17(-0.52%)
Apr 21, 2009	31.15	32.87	31.12	32.79	2,602,860	+1.50(+4.80%)
Apr 20, 2009	32.86	32.86	31.29	31.29	2,428,780	-2.09(-6.27%)
Apr 17, 2009	33.25	33.80	32.75	33.38	2,230,713	+0.31(+0.94%)
Apr 16, 2009	32.63	33.43	31.94	33.07	2,502,492	+0.84(+2.59%)
Apr 15, 2009	31.19	32.35	31.17	32.23	3,089,989	+0.84(+2.66%)
Apr 14, 2009	32.23	32.51	31.40	31.40	3,875,717	-1.34(-4.09%)
Apr 13, 2009	32.34	33.03	31.94	32.74	4,648,374	+0.01(+0.05%)
Apr 09, 2009	31.61	32.72	31.44	32.72	4,661,526	+2.04(+6.66%)
Apr 08, 2009	30.33	30.76	30.07	30.68	2,254,898	+0.54(+1.79%)
Apr 07, 2009	30.72	31.04	30.01	30.14	3,498,417	-1.12(-3.58%)
Apr 06, 2009	31.38	31.52	30.70	31.26	2,402,434	-0.52(-1.63%)
Apr 03, 2009	31.21	31.83	30.90	31.78	2,949,796	+0.44(+1.42%)
Apr 02, 2009	30.64	31.66	30.44	31.33	3,806,644	+1.72(+5.82%)