Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	43.61	44.30	43.08	43.17	3,087,448	-0.42(-0.97%)
Jun 29, 2010	44.62	44.76	43.42	43.60	3,799,209	-2.32(-5.04%)
Jun 25, 2010	45.91	46.03	44.79	45.91	2,013,140	+0.89(+1.98%)
Jun 24, 2010	45.41	45.80	44.94	45.02	2,440,763	-0.77(-1.69%)
Jun 23, 2010	45.82	46.33	45.29	45.79	2,716,725	-0.19(-0.41%)
Jun 22, 2010	47.13	47.67	45.91	45.98	2,525,606	-1.01(-2.16%)
Jun 21, 2010	48.12	48.32	46.72	47.00	4,023,895	-0.47(-0.99%)
Jun 18, 2010	47.47	47.81	47.16	47.47	1,712,155	+0.05(+0.11%)
Jun 17, 2010	47.65	47.69	46.84	47.41	2,342,159	+0.01(+0.02%)
Jun 16, 2010	47.26	47.87	47.10	47.40	2,092,259	-0.20(-0.41%)
Jun 15, 2010	46.81	47.76	46.58	47.60	3,921,036	+1.23(+2.64%)
Jun 14, 2010	46.81	47.25	46.25	46.38	2,177,954	+0.28(+0.61%)
Jun 11, 2010	44.86	46.13	44.73	46.10	1,745,836	+0.60(+1.31%)
Jun 10, 2010	44.66	45.50	44.54	45.50	1,769,174	+1.61(+3.67%)
Jun 09, 2010	44.36	45.01	43.65	43.89	3,579,895	-0.09(-0.21%)
Jun 08, 2010	43.99	44.41	43.05	43.98	5,550,055	+0.08(+0.17%)
Jun 07, 2010	45.13	45.44	43.86	43.90	4,879,765	-1.06(-2.36%)
Jun 04, 2010	44.96	46.59	44.82	44.96	7,583,007	-2.53(-5.32%)
Jun 03, 2010	47.19	47.65	46.80	47.49	2,167,595	+0.45(+0.95%)
Jun 02, 2010	45.94	47.04	45.60	47.04	5,833,207	+1.35(+2.97%)
Jun 01, 2010	46.74	47.42	45.69	45.69	3,882,596	-1.67(-3.53%)
May 28, 2010	47.36	48.03	46.91	47.36	3,683,738	-0.57(-1.18%)
May 27, 2010	47.02	48.00	46.64	47.93	5,222,854	+2.12(+4.63%)
May 26, 2010	45.95	46.99	45.61	45.81	528	+0.08(+0.17%)
May 25, 2010	44.63	45.77	43.92	45.73	4,104,452	+0.06(+0.13%)
May 24, 2010	46.40	46.72	45.67	45.67	3,109,657	-0.89(-1.90%)
May 21, 2010	44.85	46.90	44.61	46.56	8,511,195	+0.77(+1.69%)
May 20, 2010	45.91	46.96	45.73	45.78	5,790,702	-2.62(-5.41%)
May 19, 2010	48.80	49.38	47.65	48.40	6,225,522	-0.64(-1.30%)
May 18, 2010	50.67	50.94	48.83	49.04	3,726,793	-0.99(-1.98%)
May 17, 2010	50.33	50.81	48.65	50.03	5,502,954	+0.00(+0.00%)
May 14, 2010	50.03	50.71	49.37	50.03	4,777,523	-1.02(-2.00%)
May 13, 2010	51.55	51.91	50.83	51.05	2,489,114	-0.59(-1.14%)
May 12, 2010	50.42	51.72	50.28	51.64	3,038,624	+1.54(+3.08%)
May 11, 2010	50.24	50.86	49.98	50.10	2,948,983	+0.33(+0.65%)
May 10, 2010	49.06	49.80	48.96	49.77	5,262,985	+2.76(+5.88%)
May 07, 2010	47.85	48.66	46.47	47.01	6,824,501	-1.37(-2.83%)
May 06, 2010	48.49	50.53	0.0568	48.38	1,769	-1.79(-3.56%)
May 05, 2010	50.47	51.11	50.14	50.17	6,161,651	-0.94(-1.84%)
May 04, 2010	52.07	52.12	50.75	51.11	4,310,198	-1.73(-3.28%)
May 03, 2010	52.01	52.88	51.95	52.84	3,712,303	+1.23(+2.38%)
Apr 30, 2010	53.32	53.37	51.61	51.61	4,232,983	-1.68(-3.15%)
Apr 29, 2010	52.54	53.32	52.23	53.29	4,041,447	+1.20(+2.30%)
Apr 28, 2010	52.29	52.49	51.87	52.10	3,294,225	+0.15(+0.29%)
Apr 27, 2010	53.14	53.60	51.86	51.95	4,961,874	-1.39(-2.60%)
Apr 26, 2010	53.60	53.94	53.32	53.33	4,504,794	-0.24(-0.45%)
Apr 23, 2010	52.93	53.62	52.67	53.57	5,536,706	+0.72(+1.36%)
Apr 22, 2010	51.59	52.92	51.39	52.85	2,919,426	+0.70(+1.33%)
Apr 21, 2010	51.75	52.26	51.61	52.16	3,359,020	+0.41(+0.79%)
Apr 20, 2010	51.28	51.75	51.05	51.75	2,926,650	+0.68(+1.33%)
Apr 19, 2010	50.89	51.41	50.21	51.07	3,051,806	-0.13(-0.25%)
Apr 16, 2010	51.82	51.93	50.80	51.20	4,463,565	-0.80(-1.54%)
Apr 15, 2010	51.77	52.10	51.73	52.00	1,801,823	+0.17(+0.34%)
Apr 14, 2010	51.06	51.85	50.95	51.83	2,147,919	+1.05(+2.07%)
Apr 13, 2010	50.46	50.78	50.15	50.77	2,001,436	+0.19(+0.37%)
Apr 12, 2010	50.49	50.74	50.33	50.58	1,812,658	+0.17(+0.35%)
Apr 09, 2010	50.22	50.46	49.89	50.41	1,886,467	+0.27(+0.54%)
Apr 08, 2010	49.96	50.35	49.61	50.14	1,652,837	-0.02(-0.03%)
Apr 07, 2010	50.18	50.46	49.80	50.15	3,219,968	-0.04(-0.08%)
Apr 06, 2010	49.63	50.30	49.53	50.19	2,047,990	+0.38(+0.76%)
Apr 05, 2010	48.98	49.81	48.79	49.81	1,619,468	+1.01(+2.08%)