Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.24	46.72	45.47	46.24	3,101,676	+0.00(+0.00%)
Jul 29, 2010	46.72	46.98	45.51	46.24	3,868,340	-0.05(-0.12%)
Jul 28, 2010	46.87	47.14	46.06	46.30	3,092,522	-0.69(-1.47%)
Jul 27, 2010	47.36	47.68	46.89	46.99	3,671,944	+0.00(+0.00%)
Jul 26, 2010	46.17	47.03	45.96	46.99	3,031,998	+0.94(+2.05%)
Jul 23, 2010	44.80	46.09	44.61	46.05	4,918,615	+1.04(+2.32%)
Jul 22, 2010	44.01	45.15	43.91	45.00	2,067,483	+1.62(+3.74%)
Jul 21, 2010	44.55	44.68	43.28	43.38	1,840,893	-0.87(-1.96%)
Jul 20, 2010	42.91	44.30	42.73	44.25	1,508,857	+0.81(+1.87%)
Jul 19, 2010	43.41	43.56	42.62	43.44	1,785,586	+0.13(+0.30%)
Jul 16, 2010	43.31	44.71	43.18	43.31	3,640,527	-1.61(-3.59%)
Jul 15, 2010	45.39	45.44	44.36	44.92	2,183,122	-0.46(-1.01%)
Jul 14, 2010	45.46	45.66	45.01	45.38	3,376,453	-0.23(-0.50%)
Jul 13, 2010	44.85	45.79	44.64	45.60	4,059,712	+1.42(+3.22%)
Jul 12, 2010	44.46	44.78	43.76	44.18	1,299,570	-0.46(-1.02%)
Jul 09, 2010	44.64	44.64	43.78	44.64	1,580,784	+0.70(+1.59%)
Jul 08, 2010	43.74	43.99	43.29	43.94	3,037,534	+0.72(+1.66%)
Jul 07, 2010	41.89	43.28	41.85	43.22	6,659,510	+1.42(+3.40%)
Jul 06, 2010	43.13	43.50	41.56	41.80	4,107,405	-0.58(-1.36%)
Jul 02, 2010	42.38	43.18	42.11	42.38	3,481,773	-0.50(-1.16%)
Jul 01, 2010	43.19	43.47	41.86	42.88	4,752,420	-0.31(-0.72%)
Jun 30, 2010	43.62	44.31	43.09	43.19	3,086,597	-0.42(-0.97%)
Jun 29, 2010	44.63	44.77	43.44	43.61	3,798,162	-2.32(-5.04%)
Jun 25, 2010	45.93	46.05	44.81	45.93	2,012,586	+0.89(+1.98%)
Jun 24, 2010	45.43	45.81	44.96	45.03	2,440,090	-0.77(-1.69%)
Jun 23, 2010	45.83	46.34	45.30	45.81	2,715,976	-0.19(-0.41%)
Jun 22, 2010	47.15	47.68	45.93	45.99	2,524,910	-1.01(-2.16%)
Jun 21, 2010	48.14	48.33	46.73	47.01	4,022,786	-0.47(-0.99%)
Jun 18, 2010	47.48	47.82	47.18	47.48	1,711,683	+0.05(+0.11%)
Jun 17, 2010	47.66	47.71	46.86	47.43	2,341,514	+0.01(+0.02%)
Jun 16, 2010	47.27	47.88	47.12	47.42	2,091,682	-0.20(-0.41%)
Jun 15, 2010	46.82	47.77	46.59	47.61	3,919,956	+1.23(+2.64%)
Jun 14, 2010	46.82	47.26	46.27	46.39	2,177,354	+0.28(+0.61%)
Jun 11, 2010	44.87	46.15	44.74	46.11	1,745,355	+0.60(+1.31%)
Jun 10, 2010	44.67	45.51	44.56	45.51	1,768,687	+1.61(+3.67%)
Jun 09, 2010	44.37	45.02	43.66	43.90	3,578,909	-0.09(-0.21%)
Jun 08, 2010	44.00	44.43	43.06	43.99	5,548,526	+0.08(+0.17%)
Jun 07, 2010	45.14	45.46	43.87	43.91	4,878,420	-1.06(-2.36%)
Jun 04, 2010	44.97	46.60	44.83	44.97	7,580,918	-2.53(-5.32%)
Jun 03, 2010	47.21	47.66	46.81	47.50	2,166,998	+0.45(+0.95%)
Jun 02, 2010	45.95	47.05	45.61	47.05	5,831,600	+1.36(+2.97%)
Jun 01, 2010	46.75	47.43	45.70	45.70	3,881,527	-1.67(-3.53%)
May 28, 2010	47.37	48.04	46.93	47.37	3,682,723	-0.57(-1.18%)
May 27, 2010	47.03	48.02	46.65	47.94	5,221,415	+2.12(+4.63%)
May 26, 2010	45.96	47.00	45.62	45.82	528	+0.08(+0.17%)
May 25, 2010	44.64	45.78	43.93	45.74	4,103,321	+0.06(+0.13%)
May 24, 2010	46.41	46.73	45.68	45.68	3,108,800	-0.89(-1.90%)
May 21, 2010	44.86	46.92	44.62	46.57	8,508,851	+0.77(+1.69%)
May 20, 2010	45.93	46.97	45.74	45.80	5,789,107	-2.62(-5.41%)
May 19, 2010	48.82	49.39	47.67	48.42	6,223,807	-0.64(-1.30%)
May 18, 2010	50.69	50.95	48.84	49.05	3,725,766	-0.99(-1.98%)
May 17, 2010	50.34	50.82	48.67	50.05	5,501,438	+0.00(+0.00%)
May 14, 2010	50.05	50.73	49.38	50.05	4,776,207	-1.02(-2.00%)
May 13, 2010	51.56	51.92	50.85	51.07	2,488,428	-0.59(-1.14%)
May 12, 2010	50.43	51.73	50.29	51.66	3,037,787	+1.54(+3.08%)
May 11, 2010	50.26	50.87	49.99	50.11	2,948,171	+0.33(+0.65%)
May 10, 2010	49.08	49.82	48.98	49.79	5,261,535	+2.76(+5.88%)
May 07, 2010	47.86	48.67	46.49	47.02	6,822,621	-1.37(-2.83%)
May 06, 2010	48.50	50.54	0.0568	48.39	1,768	-1.79(-3.56%)
May 05, 2010	50.48	51.12	50.15	50.18	6,159,954	-0.94(-1.84%)
May 04, 2010	52.09	52.13	50.76	51.12	4,309,010	-1.73(-3.28%)