Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.09	53.23	52.85	53.06	1,965,426	-0.08(-0.14%)
May 29, 2008	52.36	53.55	52.36	53.13	3,794,599	+0.48(+0.92%)
May 28, 2008	52.51	52.70	52.05	52.65	1,860,710	+0.26(+0.50%)
May 27, 2008	51.84	52.57	51.70	52.39	2,348,937	+0.61(+1.18%)
May 26, 2008	52.32	52.39	51.39	51.77	0	+0.00(+0.00%)
May 23, 2008	52.32	52.39	51.39	51.77	1,569,502	-0.35(-0.68%)
May 22, 2008	52.00	52.75	52.00	52.13	1,959,174	+0.16(+0.30%)
May 21, 2008	52.69	53.05	51.77	51.97	3,688,621	-0.60(-1.15%)
May 20, 2008	52.47	52.65	52.04	52.57	3,547,413	-0.24(-0.46%)
May 19, 2008	52.80	53.28	52.45	52.82	2,926,095	+0.10(+0.19%)
May 16, 2008	53.34	53.38	52.24	52.72	1,910,341	-0.32(-0.61%)
May 15, 2008	52.54	53.18	52.30	53.04	1,185,424	+0.50(+0.95%)
May 14, 2008	52.84	53.17	52.54	52.54	1,910,722	-0.08(-0.14%)
May 13, 2008	52.63	52.75	52.14	52.62	2,428,035	+0.27(+0.52%)
May 12, 2008	51.54	52.52	51.53	52.35	2,240,631	+0.79(+1.54%)
May 09, 2008	51.02	51.76	50.91	51.56	1,472,021	+0.09(+0.18%)
May 08, 2008	51.62	51.70	51.07	51.47	1,908,348	-0.04(-0.07%)
May 07, 2008	52.56	52.97	51.31	51.50	3,173,750	-0.70(-1.34%)
May 06, 2008	51.81	52.71	51.59	52.20	2,525,065	+0.17(+0.33%)
May 05, 2008	52.14	52.36	51.77	52.03	4,048,330	-0.19(-0.36%)
May 02, 2008	53.04	53.04	52.09	52.22	2,051,159	-0.18(-0.35%)
May 01, 2008	51.53	52.63	51.37	52.40	2,325,070	+0.94(+1.83%)
Apr 30, 2008	51.74	52.36	51.19	51.46	2,429,847	-0.29(-0.55%)
Apr 29, 2008	52.08	52.23	51.43	51.74	1,535,837	-0.52(-1.00%)
Apr 28, 2008	51.94	52.44	51.58	52.27	2,266,140	+0.40(+0.77%)
Apr 25, 2008	51.68	52.09	51.04	51.87	8,005,070	+0.33(+0.64%)
Apr 24, 2008	50.90	51.87	50.16	51.53	4,461,821	+0.71(+1.40%)
Apr 23, 2008	51.31	51.31	50.49	50.82	2,672,656	-0.14(-0.27%)
Apr 22, 2008	51.61	51.61	50.41	50.96	2,223,551	-1.00(-1.92%)
Apr 21, 2008	51.87	52.19	51.68	51.96	3,020,894	-0.17(-0.33%)
Apr 18, 2008	52.36	52.54	52.00	52.13	2,266,698	+0.72(+1.39%)
Apr 17, 2008	51.53	51.57	51.08	51.41	1,962,198	-0.20(-0.39%)
Apr 16, 2008	50.59	51.69	50.45	51.62	2,148,227	+1.43(+2.86%)
Apr 15, 2008	49.81	50.18	49.50	50.18	3,259,169	+0.67(+1.36%)
Apr 14, 2008	49.65	50.15	49.34	49.51	3,107,428	-0.39(-0.79%)
Apr 11, 2008	50.42	50.55	49.62	49.90	1,975,749	-1.06(-2.07%)
Apr 10, 2008	50.33	51.30	50.14	50.96	2,606,601	+0.60(+1.20%)
Apr 09, 2008	51.46	51.69	50.34	50.36	1,464,934	-1.07(-2.08%)
Apr 08, 2008	51.09	51.69	51.03	51.43	1,144,346	-0.08(-0.15%)
Apr 07, 2008	52.03	52.09	51.34	51.50	1,417,530	-0.14(-0.26%)
Apr 04, 2008	51.77	52.11	51.24	51.64	1,771,745	-0.01(-0.01%)
Apr 03, 2008	51.22	51.96	51.10	51.65	1,940,729	+0.06(+0.12%)
Apr 02, 2008	51.53	52.02	51.17	51.59	2,316,475	+0.05(+0.10%)
Apr 01, 2008	50.45	51.53	50.36	51.53	3,365,559	+2.03(+4.10%)
Mar 31, 2008	49.43	50.40	49.29	49.50	1,614,392	+0.11(+0.21%)
Mar 28, 2008	50.29	50.36	49.26	49.40	1,314,651	-0.69(-1.37%)
Mar 27, 2008	51.07	51.08	50.08	50.08	2,509,822	-0.83(-1.63%)
Mar 26, 2008	50.86	51.09	50.38	50.91	3,909,236	-0.29(-0.58%)
Mar 25, 2008	51.25	51.34	50.48	51.21	2,857,377	+0.17(+0.33%)
Mar 24, 2008	50.07	51.31	49.56	51.04	2,957,302	+1.26(+2.53%)
Mar 21, 2008	48.81	50.08	48.39	49.78	3,985,493	+0.00(+0.00%)
Mar 20, 2008	48.81	50.08	48.39	49.78	3,984,963	+1.20(+2.47%)
Mar 19, 2008	50.14	50.29	48.35	48.58	3,693,418	-1.22(-2.44%)
Mar 18, 2008	48.44	49.80	47.90	49.80	5,567,553	+2.42(+5.12%)
Mar 17, 2008	46.86	48.24	46.81	47.37	4,535,011	-0.79(-1.63%)
Mar 14, 2008	49.54	49.54	47.56	48.16	2,606,556	-1.11(-2.25%)
Mar 13, 2008	47.91	49.46	47.31	49.27	4,691,398	+0.88(+1.83%)
Mar 12, 2008	48.91	49.73	48.34	48.38	5,156,089	-0.66(-1.35%)
Mar 11, 2008	48.16	49.05	47.38	49.05	4,845,965	+2.33(+4.98%)
Mar 10, 2008	47.80	47.94	46.58	46.72	3,746,390	-0.82(-1.72%)
Mar 07, 2008	46.95	48.24	46.84	47.54	4,898,506	+0.08(+0.17%)
Mar 06, 2008	48.79	48.84	47.34	47.46	3,885,739	-1.48(-3.02%)
Mar 05, 2008	49.03	49.40	48.46	48.94	3,839,694	+0.11(+0.22%)
Mar 04, 2008	48.54	49.15	48.09	48.83	4,617,791	-0.23(-0.48%)