Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	117.91	118.11	116.63	116.86	708,699	-1.11(-0.94%)
May 30, 2018	116.67	118.23	116.67	117.97	869,727	+1.85(+1.59%)
May 29, 2018	115.82	116.81	115.25	116.12	1,068,829	-0.34(-0.29%)
May 25, 2018		116.45	116.45	116.45	0	-0.31(-0.27%)
May 24, 2018	116.68	116.94	115.67	116.77	457,381	-0.09(-0.08%)
May 23, 2018	116.38	116.97	116.25	116.86	1,022,313	+0.15(+0.13%)
May 22, 2018	117.42	117.79	116.64	116.70	2,393,538	-0.48(-0.41%)
May 21, 2018	116.53	117.27	116.44	117.19	1,105,121	+1.16(+1.00%)
May 18, 2018	116.25	116.36	115.97	116.03	1,380,711	-0.02(-0.02%)
May 17, 2018	115.29	116.30	115.29	116.05	1,317,931	+0.75(+0.65%)
May 16, 2018	114.38	115.60	114.34	115.30	2,385,882	+1.04(+0.91%)
May 15, 2018	113.73	114.52	113.62	114.26	1,250,245	+0.16(+0.14%)
May 14, 2018	114.69	114.98	113.99	114.10	572,855	-0.39(-0.34%)
May 11, 2018	114.48	114.80	114.19	114.49	510,121	+0.13(+0.12%)
May 10, 2018	114.28	114.69	113.84	114.36	711,662	+0.42(+0.37%)
May 09, 2018	113.54	114.28	113.09	113.94	1,604,406	+0.60(+0.53%)
May 08, 2018	112.67	113.37	112.55	113.34	860,015	+0.57(+0.50%)
May 07, 2018	112.39	113.40	112.28	112.77	814,971	+0.82(+0.73%)
May 04, 2018	110.12	112.54	109.89	111.95	1,012,713	+1.41(+1.28%)
May 03, 2018	110.90	111.02	109.53	110.54	1,175,331	-0.60(-0.54%)
May 02, 2018	110.62	111.88	110.45	111.14	1,463,631	+0.36(+0.33%)
May 01, 2018	110.16	110.92	109.15	110.77	1,707,873	+0.36(+0.32%)
Apr 30, 2018	111.54	112.03	110.42	110.42	744,283	-1.03(-0.93%)
Apr 27, 2018	111.54	111.89	110.85	111.45	908,054	-0.10(-0.09%)
Apr 26, 2018	111.44	111.87	110.93	111.55	822,303	+0.27(+0.24%)
Apr 25, 2018	111.25	111.73	110.59	111.28	648,688	-0.12(-0.10%)
Apr 24, 2018	111.75	112.44	110.44	111.39	1,466,241	+0.01(+0.01%)
Apr 23, 2018	111.55	111.90	110.91	111.39	1,170,061	+0.07(+0.06%)
Apr 20, 2018	111.36	111.95	110.98	111.31	606,890	-0.42(-0.37%)
Apr 19, 2018	111.78	112.39	111.33	111.73	841,501	-0.35(-0.31%)
Apr 18, 2018	112.08	112.82	112.01	112.08	469,736	+0.29(+0.26%)
Apr 17, 2018	111.54	112.15	111.31	111.78	484,436	+0.71(+0.64%)
Apr 16, 2018	110.59	111.45	110.17	111.07	1,489,828	+1.04(+0.95%)
Apr 13, 2018	110.79	110.79	109.71	110.03	288,208	-0.36(-0.32%)
Apr 12, 2018	110.25	110.88	109.94	110.39	750,335	+0.60(+0.54%)
Apr 11, 2018	109.14	110.17	109.04	109.79	769,165	+0.16(+0.15%)
Apr 10, 2018	108.84	110.02	108.56	109.63	1,108,165	+1.99(+1.85%)
Apr 09, 2018	108.43	109.10	107.58	107.64	1,012,195	-0.36(-0.33%)
Apr 06, 2018	109.31	110.04	107.09	108.00	1,070,590	-1.95(-1.77%)
Apr 05, 2018	109.52	110.08	109.04	109.94	764,831	+0.98(+0.90%)
Apr 04, 2018	106.51	109.22	106.31	108.97	2,180,688	+1.28(+1.19%)
Apr 03, 2018	106.79	107.98	106.39	107.69	614,407	+1.51(+1.42%)
Apr 02, 2018	108.21	108.59	105.38	106.17	609,991	-2.24(-2.07%)
Mar 29, 2018		108.41	108.41	108.41	0	+0.78(+0.73%)
Mar 28, 2018	107.48	108.27	107.00	107.63	613,416	+0.52(+0.48%)
Mar 27, 2018	109.12	109.16	106.67	107.11	563,170	-1.71(-1.57%)
Mar 26, 2018	107.84	108.89	106.92	108.82	990,411	+2.24(+2.10%)
Mar 23, 2018	109.13	109.56	106.57	106.58	785,472	-2.46(-2.26%)
Mar 22, 2018	110.64	111.29	109.01	109.05	536,444	-2.37(-2.13%)
Mar 21, 2018	110.81	112.14	110.70	111.42	422,304	+0.61(+0.55%)
Mar 20, 2018	111.34	111.61	110.50	110.81	1,212,297	-0.39(-0.35%)
Mar 19, 2018	111.67	111.74	109.86	111.19	719,080	-0.84(-0.75%)
Mar 16, 2018	111.21	112.45	111.15	112.04	729,155	+0.83(+0.74%)
Mar 15, 2018	111.93	111.93	110.86	111.21	942,479	-0.39(-0.35%)
Mar 14, 2018	112.89	112.96	111.44	111.60	649,207	-0.82(-0.73%)
Mar 13, 2018	113.43	113.59	112.21	112.43	876,303	-0.44(-0.39%)
Mar 12, 2018	112.72	113.10	112.22	112.87	769,113	+0.31(+0.28%)
Mar 09, 2018	111.47	112.63	111.08	112.56	641,646	+1.76(+1.59%)
Mar 08, 2018	111.59	111.79	110.24	110.80	408,461	-0.61(-0.55%)
Mar 07, 2018		111.62		111.41	805,414	+0.67(+0.60%)
Mar 06, 2018	110.09	110.81	108.98	110.74	641,825	+1.13(+1.03%)
Mar 05, 2018	108.09	110.02	107.93	109.62	676,927	+1.14(+1.05%)
Mar 02, 2018	106.40	108.74	106.01	108.47	918,917	+1.28(+1.19%)