Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.40	35.59	34.37	34.37	4,134,247	-0.32(-0.91%)
Apr 29, 2009	33.84	35.11	33.69	34.68	2,324,879	+1.27(+3.80%)
Apr 28, 2009	32.85	34.09	32.80	33.41	3,306,973	+0.15(+0.45%)
Apr 27, 2009	33.34	33.85	32.95	33.26	2,679,098	-0.54(-1.59%)
Apr 24, 2009	33.53	34.38	33.17	33.80	2,558,770	+0.60(+1.82%)
Apr 23, 2009	33.34	33.48	32.52	33.20	2,534,277	-0.08(-0.23%)
Apr 22, 2009	32.92	34.24	32.71	33.27	2,882,944	-0.17(-0.52%)
Apr 21, 2009	31.78	33.53	31.74	33.44	2,551,937	+1.53(+4.80%)
Apr 20, 2009	33.51	33.51	31.91	31.91	2,381,263	-2.14(-6.27%)
Apr 17, 2009	33.91	34.48	33.40	34.05	2,187,070	+0.32(+0.94%)
Apr 16, 2009	33.29	34.09	32.58	33.73	2,453,532	+0.85(+2.59%)
Apr 15, 2009	31.81	33.00	31.79	32.88	3,029,535	+0.85(+2.66%)
Apr 14, 2009	32.87	33.16	32.03	32.03	3,799,891	-1.37(-4.09%)
Apr 13, 2009	32.98	33.69	32.58	33.39	4,557,431	+0.02(+0.05%)
Apr 09, 2009	32.24	33.38	32.06	33.38	4,570,326	+2.08(+6.66%)
Apr 08, 2009	30.94	31.38	30.67	31.29	2,210,782	+0.55(+1.79%)
Apr 07, 2009	31.33	31.66	30.61	30.74	3,429,973	-1.14(-3.58%)
Apr 06, 2009	32.01	32.15	31.32	31.88	2,355,432	-0.53(-1.63%)
Apr 03, 2009	31.83	32.46	31.52	32.41	2,892,085	+0.45(+1.42%)
Apr 02, 2009	31.25	32.30	31.04	31.96	3,732,169	+1.76(+5.83%)
Apr 01, 2009	29.22	30.45	28.99	30.20	3,014,825	+0.41(+1.37%)
Mar 31, 2009	29.52	30.55	29.26	29.79	3,020,420	+0.52(+1.78%)
Mar 30, 2009	29.30	29.47	28.69	29.27	2,907,791	-2.19(-6.96%)
Mar 26, 2009	30.58	31.58	30.24	31.46	4,133,675	+1.34(+4.44%)
Mar 25, 2009	29.67	30.68	28.73	30.12	3,309,523	+0.69(+2.33%)
Mar 24, 2009	30.50	30.64	29.34	29.44	2,101,564	-1.40(-4.55%)
Mar 23, 2009	29.66	30.91	29.59	30.84	2,491,995	+2.51(+8.85%)
Mar 20, 2009	29.68	29.68	28.33	28.33	2,711,920	-1.05(-3.57%)
Mar 19, 2009	30.24	30.30	29.20	29.38	3,040,971	-0.31(-1.04%)
Mar 18, 2009	28.48	29.97	28.14	29.69	3,635,755	+1.06(+3.72%)
Mar 17, 2009	27.23	28.64	27.09	28.63	2,768,318	+1.46(+5.36%)
Mar 16, 2009	28.11	28.44	27.16	27.17	4,010,703	-0.58(-2.09%)
Mar 13, 2009	27.56	27.90	27.25	27.75	0	+0.44(+1.60%)
Mar 12, 2009	25.59	27.57	25.19	27.31	2,771,515	+1.68(+6.57%)
Mar 11, 2009	26.02	26.41	25.43	25.63	2,590,011	-0.05(-0.18%)
Mar 10, 2009	24.48	25.80	24.40	25.68	2,776,355	+1.75(+7.32%)
Mar 09, 2009	24.14	24.79	23.82	23.92	4,198,867	-0.57(-2.31%)
Mar 06, 2009	24.62	25.04	23.86	24.49	0	-0.18(-0.73%)
Mar 05, 2009	25.55	25.73	24.63	24.67	1,894,574	-1.31(-5.03%)
Mar 04, 2009	25.84	26.45	25.43	25.98	2,483,444	-0.20(-0.75%)
Mar 02, 2009	27.03	27.17	26.14	26.17	4,395,096	-1.38(-5.01%)
Feb 27, 2009	27.43	28.24	27.35	27.56	0	-0.23(-0.84%)
Feb 26, 2009	28.56	28.82	27.71	27.79	2,642,389	-0.53(-1.87%)
Feb 25, 2009	28.86	28.94	27.68	28.32	2,708,708	-0.57(-1.99%)
Feb 24, 2009	28.02	29.12	27.76	28.89	2,908,413	+1.14(+4.10%)
Feb 23, 2009	29.07	29.21	27.62	27.75	3,275,782	-1.15(-3.99%)
Feb 20, 2009	28.76	29.23	28.13	28.91	2,825,366	-0.39(-1.34%)
Feb 19, 2009	30.17	30.34	29.26	29.30	2,799,858	-0.57(-1.92%)
Feb 18, 2009	30.55	30.64	29.72	29.87	4,204,377	-0.48(-1.57%)
Feb 17, 2009	30.37	30.82	30.27	30.35	4,625,202	-1.16(-3.67%)
Feb 13, 2009	32.03	32.46	31.50	31.50	2,572,896	-0.60(-1.86%)
Feb 12, 2009	31.47	32.19	30.83	32.10	2,609,297	+0.09(+0.28%)
Feb 11, 2009	31.98	32.30	31.52	32.01	2,395,450	+0.09(+0.28%)
Feb 10, 2009	33.39	33.78	31.73	31.92	2,952,476	-1.69(-5.03%)
Feb 09, 2009	33.63	33.88	33.20	33.61	2,097,612	-0.11(-0.34%)
Feb 06, 2009	32.47	33.90	32.37	33.72	1,910,131	+1.27(+3.91%)
Feb 05, 2009	31.83	33.00	31.66	32.46	3,831,158	+0.38(+1.20%)
Feb 04, 2009	32.48	33.13	31.93	32.07	2,220,993	-0.38(-1.16%)
Feb 03, 2009	32.71	32.80	32.04	32.45	2,772,678	-0.05(-0.14%)