Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.75	31.67	30.69	31.09	0	-0.31(-0.99%)
Feb 26, 2009	32.24	32.36	31.14	31.40	86,131,464	-0.50(-1.57%)
Feb 25, 2009	32.43	32.66	31.36	31.90	131,594,360	-0.67(-2.07%)
Feb 24, 2009	31.80	32.86	31.45	32.58	102,577,056	+1.16(+3.69%)
Feb 23, 2009	32.86	32.92	31.35	31.42	99,229,960	-1.25(-3.84%)
Feb 20, 2009	32.48	33.07	31.92	32.67	105,001,248	-0.44(-1.34%)
Feb 19, 2009	33.98	34.15	33.06	33.12	81,273,168	-0.47(-1.39%)
Feb 18, 2009	34.35	34.42	33.46	33.59	98,562,672	-0.48(-1.42%)
Feb 17, 2009	34.15	34.64	34.02	34.07	102,674,440	-1.41(-3.96%)
Feb 13, 2009	35.80	36.29	35.40	35.48	74,166,896	-0.37(-1.04%)
Feb 12, 2009	35.02	35.91	34.52	35.85	99,736,120	+0.30(+0.85%)
Feb 11, 2009	35.64	35.89	35.02	35.55	73,556,272	+0.13(+0.38%)
Feb 10, 2009	36.84	37.41	35.30	35.41	105,660,392	-1.72(-4.62%)
Feb 09, 2009	37.16	37.44	36.71	37.13	69,586,696	-0.17(-0.45%)
Feb 06, 2009	36.07	37.46	35.91	37.30	67,714,424	+1.28(+3.55%)
Feb 05, 2009	35.29	36.54	35.10	36.02	90,184,704	+0.41(+1.16%)
Feb 04, 2009	35.91	36.63	35.37	35.60	81,950,400	-0.26(-0.73%)
Feb 03, 2009	35.96	36.20	35.30	35.87	72,347,712	+0.25(+0.71%)
Feb 02, 2009	34.67	35.85	34.66	35.61	79,211,352	+0.29(+0.81%)
Jan 30, 2009	36.34	36.54	35.03	35.33	0	-0.73(-2.03%)
Jan 29, 2009	37.00	37.51	35.94	36.06	83,650,648	-1.47(-3.92%)
Jan 28, 2009	36.73	37.72	36.13	37.53	89,444,264	+1.49(+4.12%)
Jan 27, 2009	35.79	36.39	35.52	36.04	69,167,920	+0.39(+1.09%)
Jan 26, 2009	35.23	36.43	35.09	35.65	79,285,744	+0.40(+1.13%)
Jan 23, 2009	34.18	35.75	34.04	35.25	96,254,136	+0.17(+0.50%)
Jan 22, 2009	35.36	36.00	34.44	35.08	87,876,760	-1.05(-2.90%)
Jan 21, 2009	34.94	36.29	34.18	36.13	83,214,744	+1.72(+4.98%)
Jan 20, 2009	36.44	36.73	34.40	34.41	107,254,328	-2.50(-6.78%)
Jan 16, 2009	37.31	37.35	35.71	36.91	101,377,176	+0.41(+1.11%)
Jan 15, 2009	35.98	36.95	34.79	36.51	126,700,160	+0.58(+1.61%)
Jan 14, 2009	36.79	37.06	35.83	35.93	93,833,800	-1.65(-4.40%)
Jan 13, 2009	37.03	37.81	36.86	37.58	78,878,680	+0.49(+1.33%)
Jan 12, 2009	38.08	38.21	36.93	37.09	67,643,112	-1.14(-2.97%)
Jan 09, 2009	39.80	39.86	38.06	38.22	104,163,960	-1.47(-3.70%)
Jan 08, 2009	39.22	39.83	39.05	39.69	74,559,472	+0.19(+0.48%)
Jan 07, 2009	39.92	40.78	38.94	39.50	97,787,960	-1.20(-2.95%)
Jan 06, 2009	40.36	41.23	40.01	40.70	98,195,144	+0.68(+1.69%)
Jan 05, 2009	40.10	40.34	39.23	40.03	74,600,664	+0.14(+0.36%)
Jan 02, 2009	39.50	40.28	39.09	39.88	0	+0.78(+1.99%)
Jan 01, 2009	38.30	39.96	38.23	39.11	0	+0.00(+0.00%)
Dec 31, 2008	38.30	39.96	38.23	39.11	94,901,872	+0.89(+2.33%)
Dec 30, 2008	37.39	38.28	37.14	38.22	48,899,368	+1.03(+2.78%)
Dec 29, 2008	37.61	37.79	36.46	37.18	52,183,596	-0.58(-1.54%)
Dec 26, 2008	37.60	37.86	37.11	37.76	31,611,096	+0.53(+1.43%)
Dec 24, 2008	37.11	37.41	36.66	37.23	24,571,528	+0.13(+0.36%)
Dec 23, 2008	37.91	38.12	36.80	37.10	81,321,752	-0.83(-2.20%)
Dec 22, 2008	38.85	38.87	36.63	37.93	94,862,640	-0.75(-1.93%)
Dec 19, 2008	38.92	39.72	38.29	38.68	111,082,856	+0.19(+0.50%)
Dec 18, 2008	38.76	39.44	37.58	38.49	110,664,304	-0.25(-0.64%)
Dec 17, 2008	38.07	39.32	37.78	38.73	100,987,568	+0.35(+0.91%)
Dec 16, 2008	36.74	38.50	36.61	38.38	137,648,400	+2.34(+6.50%)
Dec 15, 2008	37.53	37.69	35.44	36.04	98,976,520	-1.20(-3.22%)
Dec 12, 2008	35.07	37.33	34.96	37.24	122,509,480	+1.24(+3.44%)
Dec 11, 2008	37.53	38.05	35.57	36.00	92,141,904	-1.92(-5.07%)
Dec 10, 2008	37.48	38.47	37.14	37.92	93,978,256	+0.87(+2.36%)
Dec 09, 2008	37.87	39.24	36.76	37.05	103,190,008	-1.18(-3.10%)
Dec 08, 2008	37.51	38.57	37.30	38.23	125,078,712	+1.62(+4.43%)
Dec 05, 2008	34.44	36.75	33.63	36.61	143,484,672	+1.62(+4.63%)
Dec 04, 2008	35.60	36.89	34.36	34.99	127,723,104	-1.20(-3.31%)
Dec 03, 2008	34.75	36.45	34.17	36.19	129,526,632	+1.06(+3.03%)
Dec 02, 2008	33.92	35.21	33.32	35.13	106,874,264	+1.76(+5.26%)