Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.67	41.14	40.09	40.96	3,775,299	+0.16(+0.39%)
Nov 27, 2009	40.39	41.37	40.28	40.81	1,863,877	-1.12(-2.68%)
Nov 25, 2009	42.16	42.26	41.84	41.93	1,880,462	-0.02(-0.05%)
Nov 24, 2009	42.10	42.19	41.43	41.95	1,756,233	-0.21(-0.50%)
Nov 23, 2009	42.05	42.78	41.91	42.16	1,581,385	+0.77(+1.87%)
Nov 20, 2009	41.14	41.55	41.07	41.39	1,503,511	-0.01(-0.03%)
Nov 19, 2009	42.07	42.18	41.08	41.40	1,809,707	-1.11(-2.61%)
Nov 18, 2009	42.47	42.57	42.07	42.51	1,742,059	+0.06(+0.14%)
Nov 17, 2009	42.28	42.62	42.07	42.45	1,452,927	+0.06(+0.14%)
Nov 16, 2009	41.64	42.74	41.59	42.39	2,423,553	+1.09(+2.65%)
Nov 13, 2009	40.96	41.48	40.53	41.30	2,196,716	+0.43(+1.05%)
Nov 12, 2009	41.68	42.07	40.73	40.87	2,074,824	-0.87(-2.08%)
Nov 11, 2009	41.67	42.16	41.38	41.73	2,755,157	+0.37(+0.89%)
Nov 10, 2009	41.51	41.87	41.05	41.36	3,765,913	-0.32(-0.78%)
Nov 09, 2009	41.14	41.74	41.14	41.69	2,814,476	+0.87(+2.13%)
Nov 06, 2009	40.43	41.16	40.28	40.82	1,999,300	+0.41(+1.01%)
Nov 05, 2009	40.06	40.91	39.91	40.41	2,131,496	+0.79(+2.00%)
Nov 04, 2009	40.53	40.71	39.62	39.62	3,733,688	-0.56(-1.39%)
Nov 03, 2009	39.36	40.22	39.26	40.18	4,402,931	+0.48(+1.20%)
Nov 02, 2009	39.97	40.41	38.99	39.70	3,732,568	-0.21(-0.53%)
Oct 30, 2009	40.93	40.93	39.58	39.91	4,633,234	-1.22(-2.97%)
Oct 29, 2009	40.58	41.31	40.53	41.14	3,803,556	+0.87(+2.16%)
Oct 28, 2009	41.39	41.63	40.07	40.27	3,235,917	-1.36(-3.26%)
Oct 27, 2009	42.02	42.33	41.52	41.63	2,455,622	-0.42(-1.01%)
Oct 26, 2009	42.54	43.21	41.76	42.05	3,519,784	-0.45(-1.07%)
Oct 23, 2009	42.67	43.49	42.38	42.50	3,986,928	-0.95(-2.19%)
Oct 22, 2009	42.78	43.59	42.24	43.46	2,926,330	+0.64(+1.50%)
Oct 21, 2009	43.25	44.14	42.69	42.81	3,157,653	-0.59(-1.36%)
Oct 20, 2009	43.12	43.47	43.12	43.40	1,868,909	-0.53(-1.20%)
Oct 19, 2009	43.67	44.20	43.38	43.93	1,275,846	+0.38(+0.87%)
Oct 16, 2009	43.86	43.90	43.23	43.55	1,558,508	-0.58(-1.32%)
Oct 15, 2009	43.92	44.22	43.73	44.13	1,547,590	-0.01(-0.02%)
Oct 14, 2009	43.91	44.26	43.61	44.14	2,599,692	+0.82(+1.90%)
Oct 13, 2009	43.41	43.52	42.87	43.32	3,064,539	-0.24(-0.55%)
Oct 12, 2009	43.86	43.95	43.33	43.56	758,221	-0.01(-0.02%)
Oct 09, 2009	43.05	43.58	43.02	43.57	1,730,511	+0.52(+1.21%)
Oct 08, 2009	42.93	43.43	42.73	43.05	1,598,407	+0.48(+1.12%)
Oct 07, 2009	42.41	42.74	42.33	42.57	1,018,366	+0.10(+0.23%)
Oct 06, 2009	42.14	42.84	41.98	42.47	2,955,790	+0.69(+1.66%)
Oct 05, 2009	41.21	41.88	41.07	41.78	2,164,388	+0.83(+2.03%)
Oct 02, 2009	40.79	41.37	40.52	40.95	1,744,525	-0.27(-0.66%)
Oct 01, 2009	42.46	43.40	41.19	41.22	3,196,022	-1.38(-3.24%)
Sep 30, 2009	43.37	43.39	42.18	42.60	2,198,312	-0.72(-1.66%)
Sep 29, 2009	43.58	43.83	43.20	43.32	1,051,714	-0.21(-0.49%)
Sep 28, 2009	42.60	43.65	42.56	43.53	1,083,530	+1.18(+2.78%)
Sep 25, 2009	42.46	42.76	42.15	42.35	1,703,640	-0.28(-0.66%)
Sep 24, 2009	43.60	43.82	42.27	42.63	1,558,011	-0.88(-2.01%)
Sep 23, 2009	44.12	44.47	43.46	43.51	1,419,302	-0.60(-1.35%)
Sep 22, 2009	43.90	44.21	43.68	44.10	2,197,621	+0.31(+0.71%)
Sep 21, 2009	43.70	43.94	43.43	43.79	1,652,809	-0.29(-0.65%)
Sep 18, 2009	44.18	44.32	43.60	44.08	733,919	-0.14(-0.32%)
Sep 17, 2009	44.04	44.58	43.64	44.23	888,716	+0.87(+2.01%)
Sep 16, 2009	43.30	44.16	43.21	43.35	964,201	+0.25(+0.57%)
Sep 15, 2009	42.59	43.18	42.41	43.11	1,263,532	+0.48(+1.12%)
Sep 14, 2009	41.74	44.77	41.70	42.63	1,640,231	+0.45(+1.07%)
Sep 11, 2009	42.14	42.54	41.90	42.18	940,398	+0.14(+0.34%)
Sep 10, 2009	41.51	42.17	41.11	42.04	1,296,469	+0.58(+1.40%)
Sep 09, 2009	40.82	41.79	40.65	41.45	1,401,192	+0.56(+1.37%)
Sep 08, 2009	40.75	40.90	40.36	40.90	1,162,150	+0.60(+1.48%)
Sep 04, 2009	39.82	40.38	39.49	40.30	1,109,917	+0.47(+1.18%)
Sep 03, 2009	39.56	39.88	39.08	39.83	1,820,822	+0.48(+1.23%)
Sep 02, 2009	39.45	39.72	39.28	39.35	1,429,052	-0.36(-0.91%)