Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	97.00	97.19	95.40	96.98	3,188,512	+0.51(+0.53%)
Dec 28, 2018	96.12	97.86	95.68	96.47	2,917,841	+0.48(+0.50%)
Dec 27, 2018	94.60	95.99	92.98	95.99	3,788,681	+0.14(+0.15%)
Dec 26, 2018	92.32	95.93	91.60	95.85	3,563,553	+3.82(+4.16%)
Dec 24, 2018	93.93	94.20	92.02	92.02	1,759,863	-2.17(-2.31%)
Dec 21, 2018	96.62	97.43	94.05	94.20	4,099,437	-2.06(-2.14%)
Dec 20, 2018	97.20	97.95	95.28	96.25	3,577,352	-1.23(-1.26%)
Dec 19, 2018	99.57	100.66	97.06	97.48	1,999,232	-2.06(-2.07%)
Dec 18, 2018	100.54	101.17	99.34	99.54	2,950,407	-0.31(-0.31%)
Dec 17, 2018	101.56	102.52	99.29	99.84	3,224,289	-1.98(-1.94%)
Dec 14, 2018	102.62	103.57	101.44	101.82	1,798,717	-1.43(-1.38%)
Dec 13, 2018	104.74	105.18	103.08	103.25	1,646,193	-1.30(-1.24%)
Dec 12, 2018	104.78	105.88	104.48	104.55	2,139,781	+0.76(+0.74%)
Dec 11, 2018	105.25	105.58	103.24	103.79	4,324,898	-0.12(-0.11%)
Dec 10, 2018	104.95	105.13	102.56	103.90	2,684,556	-0.90(-0.86%)
Dec 07, 2018	106.41	107.13	104.27	104.80	1,962,368	-1.52(-1.43%)
Dec 06, 2018	105.31	106.34	103.82	106.32	2,342,628	-0.39(-0.36%)
Dec 04, 2018	111.02	111.16	106.42	106.70	3,201,014	-4.39(-3.96%)
Dec 03, 2018	111.52	111.56	109.70	111.10	1,423,164	+0.71(+0.64%)
Nov 30, 2018	109.65	110.57	109.37	110.39	1,149,908	+0.45(+0.41%)
Nov 29, 2018	109.92	110.56	109.09	109.94	1,054,851	-0.36(-0.33%)
Nov 28, 2018	108.52	110.36	107.30	110.30	1,855,947	+2.05(+1.89%)
Nov 27, 2018	108.55	109.03	108.03	108.25	931,396	-0.66(-0.60%)
Nov 26, 2018	108.96	109.57	108.37	108.91	805,020	+0.98(+0.91%)
Nov 23, 2018	107.47	108.74	107.36	107.93	525,513	-0.24(-0.22%)
Nov 21, 2018		108.17	108.17	108.17	0	+1.09(+1.02%)
Nov 20, 2018	108.06	108.62	106.84	107.08	1,580,716	-2.11(-1.93%)
Nov 19, 2018	110.05	110.62	108.74	109.19	2,250,722	-1.16(-1.05%)
Nov 16, 2018	109.51	110.53	109.29	110.34	560,183	+0.24(+0.22%)
Nov 15, 2018	108.23	110.21	107.96	110.10	1,276,217	+1.20(+1.10%)
Nov 14, 2018	110.76	111.03	108.20	108.90	947,169	-0.83(-0.76%)
Nov 13, 2018	110.31	111.33	109.64	109.73	1,004,991	-0.24(-0.22%)
Nov 12, 2018	111.40	111.59	109.83	109.98	936,974	-1.51(-1.35%)
Nov 09, 2018	112.40	112.69	110.77	111.48	987,482	-1.45(-1.29%)
Nov 08, 2018	112.70	113.51	112.49	112.94	693,087	-0.24(-0.21%)
Nov 07, 2018	112.31	113.26	111.48	113.18	1,133,871	+1.34(+1.20%)
Nov 06, 2018	111.24	112.06	111.03	111.83	1,029,939	+0.52(+0.47%)
Nov 05, 2018	110.78	111.59	110.33	111.31	1,451,926	+0.56(+0.51%)
Nov 02, 2018	110.77	111.20	109.72	110.75	1,402,631	+0.46(+0.41%)
Nov 01, 2018	109.08	110.52	109.06	110.29	1,627,351	+1.62(+1.49%)
Oct 31, 2018	109.86	109.87	108.54	108.67	2,635,447	-0.21(-0.19%)
Oct 30, 2018	107.10	109.03	106.97	108.88	1,705,163	+1.91(+1.79%)
Oct 29, 2018	107.87	109.22	105.97	106.97	1,377,122	+0.22(+0.20%)
Oct 26, 2018	106.90	107.99	105.04	106.75	1,296,837	-1.08(-1.00%)
Oct 25, 2018	106.30	108.32	105.97	107.83	1,150,570	+2.05(+1.94%)
Oct 24, 2018	109.28	109.46	105.72	105.78	1,426,879	-3.61(-3.30%)
Oct 23, 2018	108.97	110.19	107.71	109.38	963,643	-0.93(-0.85%)
Oct 22, 2018	111.18	111.64	110.10	110.32	735,705	-0.59(-0.53%)
Oct 19, 2018	111.72	112.46	110.49	110.91	950,917	-0.69(-0.62%)
Oct 18, 2018	113.13	113.46	111.31	111.60	986,362	-2.04(-1.79%)
Oct 17, 2018	113.70	113.87	112.26	113.64	1,062,535	-0.33(-0.29%)
Oct 16, 2018	112.25	114.19	111.20	113.97	1,329,138	+2.37(+2.12%)
Oct 15, 2018	110.80	112.35	110.54	111.60	1,795,508	+0.73(+0.66%)
Oct 12, 2018	112.88	112.88	109.66	110.86	1,716,110	-0.70(-0.63%)
Oct 11, 2018	113.64	114.14	111.48	111.56	3,162,302	-2.61(-2.29%)
Oct 10, 2018	116.56	116.90	114.07	114.17	1,870,802	-2.65(-2.27%)
Oct 09, 2018	116.80	117.57	116.68	116.83	1,614,168	-0.12(-0.10%)
Oct 08, 2018	116.21	117.20	116.08	116.95	939,069	+0.49(+0.42%)
Oct 05, 2018	117.26	117.44	115.65	116.45	1,175,659	-0.78(-0.67%)
Oct 04, 2018	118.09	118.21	116.90	117.23	962,243	-1.10(-0.93%)
Oct 03, 2018	117.67	118.83	117.26	118.34	1,196,623	+1.06(+0.90%)
Oct 02, 2018	117.85	118.34	117.03	117.28	1,301,604	-0.56(-0.47%)