Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	55.16	56.02	54.71	55.14	100,115,648	-0.16(-0.29%)
Sep 29, 2010	55.07	55.53	54.85	55.30	65,563,356	+0.16(+0.28%)
Sep 28, 2010	55.15	55.27	53.73	55.15	80,976,440	+0.54(+0.99%)
Sep 27, 2010	54.76	54.89	54.35	54.61	59,165,500	-0.14(-0.25%)
Sep 24, 2010	53.77	54.80	53.68	54.75	87,705,024	+1.72(+3.25%)
Sep 23, 2010	53.24	54.07	52.84	53.02	9,422	-0.51(-0.96%)
Sep 22, 2010	54.03	54.40	53.12	53.53	80,218,936	-0.64(-1.19%)
Sep 21, 2010	54.18	54.83	54.10	54.18	79,909,496	-0.32(-0.59%)
Sep 20, 2010	53.19	54.64	52.83	54.50	86,914,768	+1.47(+2.78%)
Sep 17, 2010	53.02	53.27	52.27	53.02	75,982,328	-0.12(-0.23%)
Sep 15, 2010	52.70	53.31	52.31	53.14	77,492,016	+0.30(+0.57%)
Sep 14, 2010	52.96	53.36	52.66	52.84	9,964	-0.23(-0.43%)
Sep 13, 2010	52.40	53.24	52.30	53.07	74,457,120	+1.26(+2.43%)
Sep 10, 2010	51.84	52.13	51.51	51.81	57,772,540	+0.16(+0.31%)
Sep 09, 2010	52.40	52.43	51.26	51.65	4,796	+0.03(+0.06%)
Sep 08, 2010	51.44	52.03	51.41	51.62	6,641	+0.30(+0.59%)
Sep 07, 2010	52.14	52.15	51.15	51.31	32,298	-0.99(-1.90%)
Sep 03, 2010	52.17	52.47	51.72	52.31	63,937,784	+0.92(+1.79%)
Sep 02, 2010	50.81	51.53	50.63	51.39	3,702,450	+0.56(+1.10%)
Sep 01, 2010	49.79	50.86	49.62	50.83	76,937,008	+1.82(+3.72%)
Aug 31, 2010	48.95	49.53	48.53	49.01	151,482	-0.04(-0.08%)
Aug 30, 2010	49.88	50.14	49.01	49.05	52,154,612	+0.28(+0.58%)
Aug 27, 2010	48.77	50.25	48.43	48.76	88,563,120	-0.54(-1.09%)
Aug 26, 2010	49.54	49.83	48.67	49.30	35,281	+0.08(+0.17%)
Aug 25, 2010	48.09	49.34	47.88	49.22	15,357	+0.73(+1.51%)
Aug 24, 2010	48.27	49.05	47.81	48.48	48,851	-0.56(-1.14%)
Aug 23, 2010	50.09	50.35	49.01	49.05	68,132,632	-0.67(-1.36%)
Aug 20, 2010	49.49	49.75	48.90	49.72	78,818,744	+0.05(+0.10%)
Aug 19, 2010	50.89	51.10	49.55	49.67	4,320,479	-1.40(-2.74%)
Aug 18, 2010	50.86	51.57	50.36	51.07	8,648,363	+0.15(+0.30%)
Aug 17, 2010	50.59	51.35	50.30	50.92	3,320	+0.86(+1.72%)
Aug 16, 2010	49.31	50.35	49.09	50.05	63,179,444	+0.40(+0.80%)
Aug 13, 2010	49.66	50.15	49.57	49.66	83,931,160	-0.42(-0.84%)
Aug 12, 2010	49.48	50.53	49.40	50.08	77,851,160	-0.40(-0.79%)
Aug 11, 2010	50.48	51.49	50.34	50.48	107,440,232	-2.53(-4.77%)
Aug 10, 2010	52.97	53.18	52.14	53.01	1,236,037	-0.54(-1.02%)
Aug 09, 2010	53.36	53.75	52.73	53.55	43,169,084	+0.59(+1.11%)
Aug 06, 2010	52.97	53.18	51.92	52.97	76,853,232	-0.32(-0.60%)
Aug 05, 2010	53.39	53.84	53.23	53.28	46,723,972	-0.63(-1.18%)
Aug 04, 2010	53.65	54.05	53.43	53.92	3,762	+0.56(+1.05%)
Aug 03, 2010	53.61	54.10	52.92	53.36	737	-0.43(-0.80%)
Aug 02, 2010	53.80	54.10	53.33	53.79	61,345,652	+0.92(+1.74%)
Jul 30, 2010	52.87	53.35	51.89	52.87	82,958,680	+0.03(+0.06%)
Jul 29, 2010	53.43	53.66	52.00	52.84	352,238	-0.14(-0.26%)
Jul 28, 2010	53.84	54.01	52.67	52.97	28,819	-0.87(-1.62%)
Jul 27, 2010	53.84	54.70	53.65	53.84	103,465,104	-0.20(-0.36%)
Jul 26, 2010	53.06	54.09	52.79	54.04	81,349,848	+1.20(+2.28%)
Jul 23, 2010	51.31	52.94	51.18	52.84	90,911,464	+1.27(+2.46%)
Jul 22, 2010	50.56	51.76	50.55	51.57	3,754,857	+1.77(+3.56%)
Jul 21, 2010	51.10	51.20	49.68	49.79	84,192,480	-0.91(-1.80%)
Jul 20, 2010	49.15	50.79	48.96	50.70	14,020	+0.84(+1.68%)
Jul 19, 2010	49.82	49.99	48.91	49.87	78,543,096	+0.21(+0.43%)
Jul 16, 2010	49.66	51.26	49.51	49.66	120,683,720	-1.58(-3.08%)
Jul 15, 2010	52.12	52.12	50.91	51.23	87,398,096	-0.78(-1.50%)
Jul 14, 2010	52.05	52.36	51.61	52.01	6,454	-0.24(-0.45%)
Jul 13, 2010	51.29	52.40	51.09	52.25	1,797,475	+1.48(+2.91%)
Jul 12, 2010	51.03	51.37	50.10	50.77	52,926,144	-0.40(-0.79%)
Jul 09, 2010	51.18	51.18	50.22	51.18	46,985,052	+0.78(+1.55%)
Jul 08, 2010	50.22	50.50	49.63	50.40	1,257,706	+0.72(+1.44%)
Jul 07, 2010	48.15	49.72	47.96	49.68	20,580	+1.67(+3.49%)
Jul 06, 2010	49.48	50.01	47.70	48.01	1,259,012	-0.63(-1.30%)
Jul 02, 2010	48.64	49.51	48.31	48.64	88,663,912	-0.09(-0.19%)