Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	113.46	113.56	112.38	112.56	1,339,730	-0.23(-0.20%)
Nov 29, 2017	112.03	113.18	112.03	112.79	1,743,099	+1.04(+0.93%)
Nov 28, 2017	110.23	111.78	109.90	111.75	1,165,839	+2.01(+1.83%)
Nov 27, 2017	110.28	110.43	109.74	109.74	802,895	-0.18(-0.16%)
Nov 24, 2017	110.39	110.44	109.86	109.92	415,815	-0.23(-0.21%)
Nov 22, 2017	110.47	110.84	110.15	110.15	852,474	-0.05(-0.05%)
Nov 21, 2017	109.80	110.52	109.63	110.20	1,311,406	+0.92(+0.85%)
Nov 20, 2017	108.69	109.34	108.29	109.28	919,404	+0.84(+0.77%)
Nov 17, 2017	107.61	108.87	107.51	108.44	663,200	+0.56(+0.51%)
Nov 16, 2017	107.04	108.32	106.84	107.88	647,949	+1.25(+1.17%)
Nov 15, 2017	106.29	107.08	105.67	106.63	1,929,521	-0.32(-0.30%)
Nov 14, 2017	106.78	107.10	106.51	106.95	428,145	-0.23(-0.21%)
Nov 13, 2017	106.71	107.34	106.34	107.18	369,693	+0.02(+0.02%)
Nov 10, 2017	107.30	107.63	107.05	107.16	1,375,851	-0.04(-0.04%)
Nov 09, 2017	106.67	107.80	106.29	107.20	1,177,364	-0.28(-0.26%)
Nov 08, 2017	107.36	107.64	106.49	107.49	802,619	-0.16(-0.15%)
Nov 07, 2017	109.23	109.23	107.42	107.64	3,569,219	-1.47(-1.35%)
Nov 06, 2017	108.83	109.49	108.76	109.12	558,662	+0.25(+0.23%)
Nov 03, 2017	109.33	109.33	108.78	108.87	1,160,392	-0.58(-0.53%)
Nov 02, 2017	108.97	109.76	108.50	109.45	1,401,041	+0.55(+0.50%)
Nov 01, 2017	110.27	110.46	108.39	108.91	781,230	-0.48(-0.44%)
Oct 31, 2017	109.10	109.80	108.96	109.39	533,389	+0.56(+0.52%)
Oct 30, 2017		109.92	108.30	108.83	1,093,446	-1.37(-1.24%)
Oct 27, 2017	109.63	110.24	109.04	110.19	717,097	+0.60(+0.55%)
Oct 26, 2017	109.74	109.94	109.40	109.59	1,167,702	+0.24(+0.22%)
Oct 25, 2017	109.70	109.70	108.38	109.35	777,538	-0.46(-0.42%)
Oct 24, 2017	109.87	110.32	109.73	109.81	491,667	+0.22(+0.20%)
Oct 23, 2017	110.59	110.59	109.50	109.59	467,825	-0.90(-0.81%)
Oct 20, 2017	110.80	110.98	110.44	110.49	355,299	+0.37(+0.34%)
Oct 19, 2017	109.64	110.19	109.38	110.12	546,643	-0.11(-0.10%)
Oct 18, 2017	110.06	110.50	109.92	110.23	677,300	+0.55(+0.51%)
Oct 17, 2017	110.16	110.39	109.44	109.67	931,353	-0.42(-0.38%)
Oct 16, 2017	110.27	110.93	109.94	110.09	724,208	-0.08(-0.07%)
Oct 13, 2017	110.55	110.74	110.09	110.17	522,000	-0.07(-0.06%)
Oct 12, 2017	110.22	110.55	109.84	110.24	619,088	-0.20(-0.18%)
Oct 11, 2017	110.59	110.75	110.22	110.45	447,285	-0.16(-0.14%)
Oct 10, 2017	110.49	110.74	110.29	110.61	2,512,474	+0.57(+0.52%)
Oct 09, 2017	110.49	110.84	109.88	110.03	2,192,835	-0.32(-0.29%)
Oct 06, 2017	110.31	110.69	110.02	110.35	558,272	-0.35(-0.32%)
Oct 05, 2017	110.50	111.09	110.30	110.70	1,153,852	+0.46(+0.42%)
Oct 04, 2017	110.72	110.93	109.93	110.24	805,212	-0.60(-0.54%)
Oct 03, 2017	110.64	110.84	110.11	110.84	504,331	+0.19(+0.18%)
Oct 02, 2017	109.47	110.65	109.07	110.65	1,124,766	+1.31(+1.20%)
Sep 29, 2017	109.34	109.63	109.13	109.34	992,613	+0.03(+0.02%)
Sep 28, 2017	108.89	109.44	108.33	109.31	841,938	+0.31(+0.28%)
Sep 27, 2017	107.79	109.27	107.25	109.00	1,123,221	+1.85(+1.73%)
Sep 26, 2017	106.69	107.52	106.58	107.15	1,062,798	+0.53(+0.50%)
Sep 25, 2017	106.00	106.83	105.98	106.62	852,383	+0.61(+0.57%)
Sep 22, 2017	105.50	106.23	105.39	106.02	1,892,799	+0.49(+0.47%)
Sep 21, 2017	105.79	105.89	105.46	105.53	453,879	-0.11(-0.11%)
Sep 20, 2017	105.23	105.80	104.99	105.64	503,488	+0.52(+0.49%)
Sep 19, 2017	105.07	105.25	104.95	105.12	965,930	+0.13(+0.13%)
Sep 18, 2017	104.60	105.29	104.54	104.99	479,284	+0.66(+0.63%)
Sep 15, 2017	103.82	104.41	103.72	104.33	480,967	+0.39(+0.37%)
Sep 14, 2017	104.00	104.25	103.73	103.94	352,225	-0.10(-0.09%)
Sep 13, 2017	103.47	104.17	103.36	104.04	472,868	+0.50(+0.48%)
Sep 12, 2017	102.87	103.68	102.85	103.54	1,424,249	+0.89(+0.86%)
Sep 11, 2017	102.19	102.98	102.17	102.65	509,211	+1.23(+1.21%)
Sep 08, 2017	101.09	101.72	100.90	101.42	356,609	+0.19(+0.19%)
Sep 07, 2017	101.80	101.84	100.79	101.23	467,954	-0.45(-0.44%)
Sep 06, 2017	101.71	102.17	101.50	101.68	1,007,735	+0.28(+0.28%)
Sep 05, 2017	102.65	102.94	101.14	101.40	870,655	-1.30(-1.27%)