Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	58.18	58.51	57.45	57.81	1,703,417	+0.51(+0.88%)
Aug 30, 2007	57.26	58.05	56.90	57.30	2,626,255	-0.42(-0.72%)
Aug 29, 2007	56.58	57.74	56.39	57.72	4,134,958	+1.44(+2.56%)
Aug 28, 2007	57.53	57.58	56.15	56.27	3,633,205	-1.59(-2.75%)
Aug 27, 2007	58.40	58.58	57.69	57.87	1,552,149	-0.65(-1.11%)
Aug 24, 2007	57.69	58.59	57.63	58.52	2,620,825	+0.60(+1.04%)
Aug 23, 2007	58.65	59.01	57.65	57.91	2,690,498	-0.75(-1.27%)
Aug 22, 2007	58.60	58.74	58.09	58.66	3,993,757	+0.77(+1.33%)
Aug 21, 2007	58.00	58.26	57.39	57.89	3,009,855	+0.20(+0.34%)
Aug 20, 2007	57.94	58.29	57.02	57.69	2,743,335	-0.08(-0.13%)
Aug 17, 2007	58.37	58.99	57.01	57.77	4,427,708	+1.22(+2.16%)
Aug 16, 2007	54.33	56.55	53.76	56.55	5,765,085	+1.66(+3.03%)
Aug 15, 2007	55.37	56.67	54.56	54.89	2,723,541	-0.60(-1.09%)
Aug 14, 2007	56.87	57.17	55.49	55.49	3,156,195	-1.31(-2.30%)
Aug 13, 2007	58.13	60.13	56.65	56.80	5,295,295	-0.72(-1.26%)
Aug 10, 2007	55.83	58.34	55.34	57.52	5,803,646	+1.34(+2.38%)
Aug 09, 2007	56.37	57.53	56.18	56.18	4,367,465	-1.72(-2.97%)
Aug 08, 2007	56.49	58.06	56.43	57.90	4,709,681	+1.86(+3.31%)
Aug 07, 2007	55.58	56.55	54.94	56.05	4,418,949	+0.38(+0.69%)
Aug 06, 2007	55.23	55.86	53.96	55.66	5,575,009	+0.64(+1.17%)
Aug 03, 2007	55.65	57.37	55.01	55.02	3,541,578	-2.35(-4.09%)
Aug 02, 2007	57.29	57.64	56.80	57.37	3,164,388	+0.28(+0.49%)
Aug 01, 2007	56.51	57.35	55.95	57.09	4,081,809	+0.62(+1.10%)
Jul 31, 2007	58.06	58.26	56.47	56.47	3,833,540	-0.92(-1.60%)
Jul 30, 2007	56.88	57.75	56.43	57.39	3,026,678	+0.85(+1.50%)
Jul 27, 2007	57.99	58.41	56.33	56.55	6,814,260	-1.32(-2.28%)
Jul 26, 2007	58.19	59.04	57.17	57.87	8,689,534	-1.79(-3.00%)
Jul 25, 2007	60.00	60.39	58.97	59.66	5,548,771	-0.08(-0.13%)
Jul 24, 2007	60.80	60.80	59.37	59.73	4,796,699	-1.57(-2.56%)
Jul 23, 2007	62.06	62.06	61.30	61.30	3,824,740	-0.23(-0.37%)
Jul 20, 2007	62.56	62.74	61.17	61.53	4,365,436	-1.17(-1.87%)
Jul 19, 2007	62.91	63.01	62.59	62.70	1,839,187	+0.26(+0.42%)
Jul 18, 2007	62.35	62.58	61.70	62.43	3,078,746	-0.32(-0.52%)
Jul 17, 2007	62.85	63.18	62.76	62.76	1,267,110	+0.02(+0.02%)
Jul 16, 2007	63.22	63.25	62.57	62.74	1,323,079	-0.54(-0.85%)
Jul 13, 2007	63.11	63.38	62.97	63.28	1,654,142	-0.02(-0.04%)
Jul 12, 2007	62.45	63.31	62.45	63.30	2,142,517	+0.95(+1.53%)
Jul 11, 2007	61.95	62.35	61.79	62.35	2,082,380	+0.29(+0.47%)
Jul 10, 2007	62.93	63.02	62.04	62.06	2,977,922	-1.16(-1.84%)
Jul 09, 2007	63.30	63.48	63.05	63.22	1,728,460	-0.03(-0.05%)
Jul 06, 2007	63.13	63.39	62.78	63.25	2,695,929	+0.12(+0.19%)
Jul 05, 2007	63.25	63.35	62.69	63.13	2,161,315	+0.06(+0.10%)
Jul 03, 2007	63.04	63.42	62.85	63.07	1,285,404	+0.17(+0.26%)
Jul 02, 2007	62.55	62.96	62.37	62.90	5,105,049	+0.72(+1.17%)
Jun 29, 2007	62.81	63.09	61.91	62.18	3,265,821	-0.48(-0.76%)
Jun 28, 2007	62.99	63.17	62.49	62.65	2,442,204	-0.28(-0.44%)
Jun 27, 2007	61.54	62.95	61.38	62.93	3,217,268	+1.14(+1.84%)
Jun 26, 2007	62.48	62.54	61.79	61.79	2,131,537	-0.43(-0.69%)
Jun 25, 2007	62.70	62.99	61.97	62.22	3,006,728	-0.22(-0.35%)
Jun 22, 2007	63.12	63.14	62.31	62.44	2,248,748	-0.70(-1.11%)
Jun 21, 2007	62.68	63.25	62.34	63.14	2,918,114	+0.26(+0.41%)
Jun 20, 2007	64.14	64.14	62.89	62.89	2,740,435	-1.05(-1.64%)
Jun 19, 2007	63.45	64.03	63.27	63.94	3,798,381	+0.14(+0.22%)
Jun 18, 2007	64.46	64.46	63.50	63.79	2,964,025	-0.46(-0.72%)
Jun 15, 2007	64.13	64.25	63.79	64.25	2,016,549	+1.19(+1.89%)
Jun 14, 2007	62.93	63.51	62.93	63.06	2,494,592	+0.26(+0.41%)
Jun 13, 2007	61.97	63.00	61.97	62.80	3,859,047	+0.79(+1.27%)
Jun 12, 2007	62.68	62.86	61.88	62.02	3,528,298	-0.88(-1.39%)
Jun 11, 2007	62.80	63.26	62.59	62.90	1,333,990	-0.14(-0.23%)
Jun 08, 2007	62.43	63.17	62.10	63.04	3,177,198	+0.82(+1.31%)
Jun 07, 2007	63.23	63.44	62.22	62.22	4,419,612	-1.16(-1.82%)
Jun 06, 2007	63.62	63.72	63.13	63.38	2,896,191	-0.67(-1.05%)
Jun 05, 2007	64.33	64.45	63.68	64.05	3,373,454	-0.46(-0.71%)
Jun 04, 2007	64.25	64.57	64.07	64.51	4,714,465	+0.04(+0.06%)