Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	64.00	64.25	63.65	63.65	2,167,336	-0.16(-0.25%)
May 30, 2007	62.90	63.80	62.75	63.80	2,462,918	+0.45(+0.70%)
May 29, 2007	62.68	63.40	62.72	63.36	2,315,664	+0.54(+0.85%)
May 25, 2007	62.58	62.87	62.36	62.82	1,647,860	+0.51(+0.81%)
May 24, 2007	63.21	63.93	62.05	62.32	4,364,037	-0.88(-1.39%)
May 23, 2007	63.59	63.93	63.11	63.19	2,051,615	-0.24(-0.38%)
May 22, 2007	63.28	63.62	62.86	63.43	1,944,750	+0.48(+0.76%)
May 21, 2007	62.30	63.31	62.16	62.96	5,317,276	+0.63(+1.01%)
May 18, 2007	61.96	62.53	61.71	62.33	2,440,009	+0.44(+0.71%)
May 17, 2007	62.23	62.29	61.75	61.89	1,644,417	-0.48(-0.77%)
May 16, 2007	61.95	62.38	61.62	62.38	2,682,474	+0.51(+0.83%)
May 15, 2007	62.33	62.91	61.82	61.86	3,049,587	-0.59(-0.94%)
May 14, 2007	62.86	63.12	62.30	62.45	2,068,035	-0.42(-0.66%)
May 11, 2007	62.49	63.06	62.41	62.87	1,530,202	+0.74(+1.19%)
May 10, 2007	62.90	62.91	62.05	62.13	3,169,702	-0.90(-1.43%)
May 09, 2007	62.73	63.52	62.55	63.03	1,726,357	+0.05(+0.07%)
May 08, 2007	62.91	63.12	62.33	62.98	1,347,078	-0.19(-0.30%)
May 07, 2007	63.07	63.38	63.07	63.17	1,636,788	+0.05(+0.08%)
May 04, 2007	63.01	63.15	62.75	63.12	1,760,031	+0.33(+0.53%)
May 03, 2007	62.86	63.06	62.64	62.78	1,565,420	+0.08(+0.13%)
May 02, 2007	61.96	62.96	61.85	62.70	1,923,298	+0.72(+1.16%)
May 01, 2007	61.89	62.04	61.28	61.98	2,406,969	+0.40(+0.65%)
Apr 30, 2007	63.08	63.09	61.52	61.58	2,495,958	-1.34(-2.14%)
Apr 27, 2007	63.08	63.15	62.66	62.93	1,028,389	-0.34(-0.54%)
Apr 26, 2007	63.19	63.46	62.81	63.27	1,828,580	+0.14(+0.22%)
Apr 25, 2007	63.22	63.49	62.79	63.13	1,803,996	+0.26(+0.41%)
Apr 24, 2007	62.84	63.04	62.29	62.87	1,819,121	-0.06(-0.10%)
Apr 23, 2007	62.90	63.15	62.66	62.94	1,365,470	-0.03(-0.05%)
Apr 20, 2007	62.65	63.09	62.63	62.97	2,710,339	+0.73(+1.18%)
Apr 19, 2007	62.10	62.58	61.90	62.23	2,069,961	-0.32(-0.52%)
Apr 18, 2007	62.79	62.95	62.55	62.56	1,696,835	-0.44(-0.70%)
Apr 17, 2007	63.24	63.24	62.74	63.00	1,528,415	-0.07(-0.11%)
Apr 16, 2007	62.66	63.20	62.53	63.06	1,406,984	+0.78(+1.25%)
Apr 13, 2007	61.98	62.29	61.70	62.29	3,511,760	+0.39(+0.63%)
Apr 12, 2007	61.35	62.07	61.02	61.89	1,309,521	+0.39(+0.64%)
Apr 11, 2007	62.12	62.12	61.15	61.50	2,880,626	-0.53(-0.85%)
Apr 10, 2007	61.83	62.16	61.73	62.03	1,878,221	+0.17(+0.28%)
Apr 09, 2007	61.94	62.06	61.67	61.86	2,616,632	+0.05(+0.07%)
Apr 05, 2007	61.85	62.04	61.77	61.81	1,337,298	+0.00(+0.00%)
Apr 04, 2007	61.86	62.02	61.61	61.81	1,366,595	-0.25(-0.40%)
Apr 03, 2007	61.39	62.15	61.39	62.06	2,375,732	+0.72(+1.17%)
Apr 02, 2007	61.15	61.36	60.92	61.34	1,316,275	+0.19(+0.31%)
Mar 30, 2007	61.07	61.42	60.58	61.15	1,914,710	+0.23(+0.37%)
Mar 29, 2007	61.27	61.27	60.37	60.93	1,488,356	+0.24(+0.40%)
Mar 28, 2007	60.91	61.09	60.39	60.68	2,043,140	-0.51(-0.84%)
Mar 27, 2007	61.41	61.58	60.93	61.20	2,155,036	-0.27(-0.44%)
Mar 26, 2007	61.64	62.13	61.11	61.47	1,935,481	-0.29(-0.46%)
Mar 23, 2007	61.60	61.83	61.54	61.76	1,521,926	-0.05(-0.07%)
Mar 22, 2007	62.13	62.18	61.61	61.80	1,798,026	-0.20(-0.32%)
Mar 21, 2007	61.05	62.07	60.75	62.00	2,035,194	+1.16(+1.90%)
Mar 20, 2007	60.33	60.84	60.20	60.84	1,480,876	+0.45(+0.74%)
Mar 19, 2007	60.05	60.56	60.00	60.40	1,557,680	+0.78(+1.30%)
Mar 16, 2007	60.28	60.28	59.53	59.62	1,119,893	-0.51(-0.84%)
Mar 15, 2007	59.45	60.17	59.45	60.13	1,689,970	+0.59(+0.99%)
Mar 14, 2007	58.78	59.54	58.28	59.54	3,445,357	+0.70(+1.19%)
Mar 13, 2007	60.41	60.09	58.72	58.83	2,133,452	-1.58(-2.61%)
Mar 12, 2007	59.97	60.50	59.86	60.41	1,500,871	+0.17(+0.28%)
Mar 09, 2007	60.25	60.27	59.66	60.25	1,557,548	+0.30(+0.50%)
Mar 08, 2007	60.05	60.69	59.54	59.94	2,050,423	+0.73(+1.24%)
Mar 07, 2007	59.57	59.82	59.15	59.21	2,024,468	-0.29(-0.48%)
Mar 06, 2007	58.86	59.87	58.66	59.50	2,759,278	+1.59(+2.74%)
Mar 05, 2007	58.46	59.52	57.82	57.91	2,720,744	-1.25(-2.12%)
Mar 02, 2007	60.23	60.36	59.17	59.17	4,637,421	-1.18(-1.95%)