Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.42	35.57	35.01	35.13	2,679,223	-0.23(-0.66%)
Jun 29, 2009	35.45	35.58	34.76	35.36	3,329,790	+0.12(+0.34%)
Jun 26, 2009	35.09	35.65	34.94	35.24	3,317,436	-0.05(-0.13%)
Jun 25, 2009	34.57	35.29	34.51	35.29	3,292,637	+1.01(+2.95%)
Jun 24, 2009	34.39	34.82	34.15	34.27	4,565,110	+0.22(+0.64%)
Jun 23, 2009	34.47	34.68	34.00	34.06	2,715,358	-0.39(-1.12%)
Jun 22, 2009	35.37	35.38	34.26	34.44	2,360,587	-1.12(-3.16%)
Jun 19, 2009	35.86	35.94	35.35	35.57	2,395,966	+0.08(+0.21%)
Jun 18, 2009	35.15	35.60	34.87	35.49	1,764,766	+0.17(+0.49%)
Jun 17, 2009	35.02	35.64	34.71	35.32	1,977,530	+0.22(+0.62%)
Jun 16, 2009	35.89	36.06	34.93	35.10	2,748,236	-0.63(-1.75%)
Jun 15, 2009	36.18	36.24	35.27	35.72	2,587,262	-0.88(-2.41%)
Jun 12, 2009	36.31	36.71	36.04	36.61	1,747,622	+0.06(+0.17%)
Jun 11, 2009	36.65	37.14	36.51	36.55	2,647,523	-0.05(-0.14%)
Jun 10, 2009	37.29	37.29	35.95	36.60	1,856,809	-0.26(-0.70%)
Jun 09, 2009	37.04	37.20	36.74	36.86	1,768,202	+0.08(+0.21%)
Jun 08, 2009	36.77	37.36	36.52	36.78	1,793,663	-0.36(-0.98%)
Jun 05, 2009	37.62	37.75	36.89	37.14	2,565,110	-0.10(-0.26%)
Jun 04, 2009	36.92	37.37	36.49	37.24	3,235,471	+0.54(+1.46%)
Jun 03, 2009	36.74	36.83	36.27	36.71	3,176,854	-0.23(-0.63%)
Jun 02, 2009	36.54	37.21	36.31	36.94	2,464,357	+0.33(+0.89%)
Jun 01, 2009	36.05	36.83	35.83	36.61	2,583,361	+1.43(+4.07%)
May 29, 2009	34.78	35.20	34.46	35.18	3,387,953	+0.66(+1.90%)
May 28, 2009	34.89	35.00	33.78	34.52	1,922,194	+0.13(+0.37%)
May 27, 2009	35.30	35.57	34.40	34.40	3,622,542	-1.16(-3.25%)
May 26, 2009	33.38	35.55	33.38	35.55	3,374,673	+1.63(+4.81%)
May 22, 2009	34.38	34.43	33.78	33.92	2,641,195	-0.19(-0.55%)
May 21, 2009	34.13	34.43	33.57	34.11	3,598,497	-0.53(-1.53%)
May 20, 2009	35.37	35.95	34.50	34.64	2,671,169	-0.48(-1.35%)
May 19, 2009	35.22	35.48	34.73	35.11	1,970,613	-0.15(-0.43%)
May 18, 2009	34.34	35.35	34.20	35.26	1,842,632	+1.31(+3.87%)
May 15, 2009	34.02	34.41	33.51	33.95	1,651,009	-0.14(-0.42%)
May 14, 2009	33.59	34.73	33.43	34.09	1,711,250	+0.55(+1.65%)
May 13, 2009	34.61	34.78	33.53	33.54	4,038,939	-1.69(-4.81%)
May 12, 2009	36.25	36.26	34.68	35.23	2,154,536	-0.93(-2.57%)
May 11, 2009	35.96	36.23	35.67	36.16	1,837,761	-0.48(-1.30%)
May 08, 2009	35.71	36.72	35.47	36.64	2,097,018	+1.46(+4.14%)
May 07, 2009	36.46	36.60	34.80	35.18	2,323,746	-0.80(-2.22%)
May 06, 2009	36.00	36.26	35.16	35.98	2,718,212	+0.42(+1.19%)
May 05, 2009	35.81	35.91	35.17	35.56	2,191,799	-0.42(-1.15%)
May 04, 2009	34.77	36.00	34.64	35.97	1,953,835	+1.57(+4.56%)
May 01, 2009	34.46	34.83	34.20	34.40	2,334,766	+0.04(+0.11%)
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%)