Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.36	48.03	46.91	47.36	3,683,738	-0.57(-1.18%)
May 27, 2010	47.02	48.00	46.64	47.93	5,222,854	+2.12(+4.63%)
May 26, 2010	45.95	46.99	45.61	45.81	528	+0.08(+0.17%)
May 25, 2010	44.63	45.77	43.92	45.73	4,104,452	+0.06(+0.13%)
May 24, 2010	46.40	46.72	45.67	45.67	3,109,657	-0.89(-1.90%)
May 21, 2010	44.85	46.90	44.61	46.56	8,511,195	+0.77(+1.69%)
May 20, 2010	45.91	46.96	45.73	45.78	5,790,702	-2.62(-5.41%)
May 19, 2010	48.80	49.38	47.65	48.40	6,225,522	-0.64(-1.30%)
May 18, 2010	50.67	50.94	48.83	49.04	3,726,793	-0.99(-1.98%)
May 17, 2010	50.33	50.81	48.65	50.03	5,502,954	+0.00(+0.00%)
May 14, 2010	50.03	50.71	49.37	50.03	4,777,523	-1.02(-2.00%)
May 13, 2010	51.55	51.91	50.83	51.05	2,489,114	-0.59(-1.14%)
May 12, 2010	50.42	51.72	50.28	51.64	3,038,624	+1.54(+3.08%)
May 11, 2010	50.24	50.86	49.98	50.10	2,948,983	+0.33(+0.65%)
May 10, 2010	49.06	49.80	48.96	49.77	5,262,985	+2.76(+5.88%)
May 07, 2010	47.85	48.66	46.47	47.01	6,824,501	-1.37(-2.83%)
May 06, 2010	48.49	50.53	0.0568	48.38	1,769	-1.79(-3.56%)
May 05, 2010	50.47	51.11	50.14	50.17	6,161,651	-0.94(-1.84%)
May 04, 2010	52.07	52.12	50.75	51.11	4,310,198	-1.73(-3.28%)
May 03, 2010	52.01	52.88	51.95	52.84	3,712,303	+1.23(+2.38%)
Apr 30, 2010	53.32	53.37	51.61	51.61	4,232,983	-1.68(-3.15%)
Apr 29, 2010	52.54	53.32	52.23	53.29	4,041,447	+1.20(+2.30%)
Apr 28, 2010	52.29	52.49	51.87	52.10	3,294,225	+0.15(+0.29%)
Apr 27, 2010	53.14	53.60	51.86	51.95	4,961,874	-1.39(-2.60%)
Apr 26, 2010	53.60	53.94	53.32	53.33	4,504,794	-0.24(-0.45%)
Apr 23, 2010	52.93	53.62	52.67	53.57	5,536,706	+0.72(+1.36%)
Apr 22, 2010	51.59	52.92	51.39	52.85	2,919,426	+0.70(+1.33%)
Apr 21, 2010	51.75	52.26	51.61	52.16	3,359,020	+0.41(+0.79%)
Apr 20, 2010	51.28	51.75	51.05	51.75	2,926,650	+0.68(+1.33%)
Apr 19, 2010	50.89	51.41	50.21	51.07	3,051,806	-0.13(-0.25%)
Apr 16, 2010	51.82	51.93	50.80	51.20	4,463,565	-0.80(-1.54%)
Apr 15, 2010	51.77	52.10	51.73	52.00	1,801,823	+0.17(+0.34%)
Apr 14, 2010	51.06	51.85	50.95	51.83	2,147,919	+1.05(+2.07%)
Apr 13, 2010	50.46	50.78	50.15	50.77	2,001,436	+0.19(+0.37%)
Apr 12, 2010	50.49	50.74	50.33	50.58	1,812,658	+0.17(+0.35%)
Apr 09, 2010	50.22	50.46	49.89	50.41	1,886,467	+0.27(+0.54%)
Apr 08, 2010	49.96	50.35	49.61	50.14	1,652,837	-0.02(-0.03%)
Apr 07, 2010	50.18	50.46	49.80	50.15	3,219,968	-0.04(-0.08%)
Apr 06, 2010	49.63	50.30	49.53	50.19	2,047,990	+0.38(+0.76%)
Apr 05, 2010	48.98	49.81	48.79	49.81	1,619,468	+1.01(+2.08%)
Apr 01, 2010	48.65	48.80	48.80	48.80	1,926,935	+0.48(+0.99%)
Mar 31, 2010	48.52	49.03	48.28	48.32	1,881,244	-0.36(-0.75%)
Mar 30, 2010	48.63	48.96	48.36	48.68	1,958,807	+0.11(+0.23%)
Mar 29, 2010	48.52	48.71	48.31	48.57	2,422,385	+0.24(+0.50%)
Mar 26, 2010	48.45	48.84	48.12	48.33	2,164,750	+0.06(+0.13%)
Mar 25, 2010	49.01	49.37	48.24	48.27	2,561,344	-0.38(-0.78%)
Mar 24, 2010	48.83	49.03	48.62	48.65	2,399,239	-0.46(-0.93%)
Mar 23, 2010	48.58	49.12	48.29	49.10	1,621,801	+0.58(+1.20%)
Mar 22, 2010	47.51	48.60	47.42	48.52	1,677,908	+0.63(+1.31%)
Mar 19, 2010	48.60	48.69	47.72	47.89	1,657,000	-0.63(-1.31%)
Mar 18, 2010	48.66	48.91	48.42	48.53	1,623,928	-0.15(-0.31%)
Mar 17, 2010	48.42	48.95	48.42	48.68	2,744,357	+0.38(+0.80%)
Mar 16, 2010	48.05	48.32	47.77	48.29	2,288,841	+0.50(+1.04%)
Mar 15, 2010	47.58	47.95	47.52	47.80	1,550,834	-0.19(-0.39%)
Mar 12, 2010	48.28	48.28	47.74	47.98	2,170,967	-0.04(-0.08%)
Mar 11, 2010	47.64	48.12	47.44	48.02	2,462,183	+0.08(+0.16%)
Mar 10, 2010	47.58	48.19	47.55	47.95	2,319,908	+0.40(+0.84%)
Mar 09, 2010	47.20	47.86	47.18	47.55	1,592,555	+0.21(+0.45%)
Mar 08, 2010	47.28	47.49	47.18	47.34	2,522,958	+0.10(+0.21%)
Mar 05, 2010	46.55	47.30	46.40	47.24	2,695,405	+0.95(+2.06%)
Mar 04, 2010	46.18	46.31	45.98	46.29	4,167,864	+0.21(+0.46%)
Mar 03, 2010	46.08	46.38	45.92	46.07	3,868,396	+0.15(+0.33%)
Mar 02, 2010	45.74	46.11	45.64	45.92	3,472,155	+0.41(+0.90%)