Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	64.64	65.56	63.96	65.18	135,987,648	+0.83(+1.29%)
Oct 30, 2007	64.54	64.90	64.11	64.35	75,729,976	-0.51(-0.79%)
Oct 29, 2007	65.11	65.28	64.45	64.87	70,990,128	-0.07(-0.11%)
Oct 26, 2007	64.43	64.94	63.72	64.94	100,132,688	+1.07(+1.67%)
Oct 25, 2007	64.20	64.54	63.02	63.87	147,348,064	-0.15(-0.24%)
Oct 24, 2007	64.04	64.27	62.64	64.02	160,079,632	-0.42(-0.65%)
Oct 23, 2007	64.46	64.57	63.50	64.44	107,142,320	+0.49(+0.77%)
Oct 22, 2007	62.19	64.09	62.04	63.95	174,468,976	+1.32(+2.11%)
Oct 19, 2007	64.86	65.03	62.56	62.63	162,370,944	-2.40(-3.69%)
Oct 18, 2007	64.68	65.24	64.45	65.03	86,584,944	-0.09(-0.15%)
Oct 17, 2007	65.56	65.66	64.19	65.12	113,963,176	+0.24(+0.37%)
Oct 16, 2007	65.22	66.66	64.84	64.88	74,922,984	-0.72(-1.10%)
Oct 15, 2007	66.36	66.41	64.96	65.60	101,995,160	-0.77(-1.16%)
Oct 12, 2007	65.95	66.58	65.89	66.37	77,031,496	+0.52(+0.79%)
Oct 11, 2007	66.98	67.22	65.45	65.85	118,391,920	-0.27(-0.41%)
Oct 10, 2007	66.12	66.12	66.12	66.12	0	+0.00(+0.00%)
Oct 09, 2007	66.12	66.12	66.12	66.12	0	+0.00(+0.00%)
Oct 08, 2007	66.44	66.66	65.92	66.12	43,613,324	-0.50(-0.75%)
Oct 05, 2007	66.10	66.85	65.71	66.62	116,311,280	+1.28(+1.96%)
Oct 04, 2007	65.38	65.50	64.92	65.34	45,189,528	+0.15(+0.23%)
Oct 03, 2007	65.18	65.53	64.90	65.18	71,306,552	-0.19(-0.29%)
Oct 02, 2007	65.17	65.62	65.07	65.38	67,758,648	+0.42(+0.65%)
Oct 01, 2007	63.45	65.12	63.45	64.96	124,808,656	+1.58(+2.49%)
Sep 28, 2007	64.12	64.34	63.29	63.38	114,185,056	-0.76(-1.19%)
Sep 27, 2007	64.08	64.20	63.77	64.14	79,874,808	+0.36(+0.56%)
Sep 26, 2007	63.74	64.08	63.21	63.78	82,622,384	+0.58(+0.91%)
Sep 25, 2007	63.06	63.40	62.78	63.21	69,383,080	-0.41(-0.65%)
Sep 24, 2007	64.22	64.43	63.42	63.62	109,941,832	-0.49(-0.77%)
Sep 21, 2007	64.36	64.58	64.03	64.11	72,580,512	+0.13(+0.21%)
Sep 20, 2007	64.22	64.57	63.55	63.97	162,220,720	-0.65(-1.00%)
Sep 19, 2007	64.14	65.01	61.18	64.62	144,899,392	+0.86(+1.35%)
Sep 18, 2007	61.25	63.82	61.16	63.76	174,908,464	+2.58(+4.22%)
Sep 17, 2007	61.60	61.86	61.12	61.18	67,456,776	-0.66(-1.06%)
Sep 14, 2007	60.89	61.99	60.80	61.84	78,084,184	+0.31(+0.50%)
Sep 13, 2007	61.78	62.18	61.11	61.53	91,402,144	+0.11(+0.18%)
Sep 12, 2007	61.50	61.89	61.27	61.42	79,299,696	-0.34(-0.55%)
Sep 11, 2007	61.14	61.81	61.00	61.76	107,204,528	+0.97(+1.59%)
Sep 10, 2007	61.45	61.73	59.88	60.79	125,987,944	-0.70(-1.15%)
Sep 07, 2007	61.58	61.71	60.96	61.49	136,351,232	-1.08(-1.73%)
Sep 06, 2007	62.37	62.85	61.92	62.58	82,165,760	+0.02(+0.03%)
Sep 05, 2007	62.75	63.19	62.13	62.56	84,795,024	-0.59(-0.93%)
Sep 04, 2007	62.30	63.60	62.22	63.15	77,483,512	+0.80(+1.28%)
Aug 31, 2007	62.67	62.82	62.01	62.35	59,393,600	+0.56(+0.91%)
Aug 30, 2007	61.46	62.52	61.37	61.79	79,978,064	-0.42(-0.67%)
Aug 29, 2007	60.96	62.21	60.79	62.21	89,293,600	+1.59(+2.63%)
Aug 28, 2007	61.95	61.91	60.50	60.62	108,946,520	-1.63(-2.62%)
Aug 27, 2007	62.84	62.93	62.15	62.25	76,250,664	-0.81(-1.28%)
Aug 24, 2007	62.22	63.11	62.05	63.05	81,751,496	+0.81(+1.30%)
Aug 23, 2007	63.62	63.44	62.01	62.25	133,196,136	-0.81(-1.28%)
Aug 22, 2007	62.86	63.18	62.50	63.05	87,812,088	+0.74(+1.19%)
Aug 21, 2007	62.14	62.63	61.76	62.31	117,082,832	+0.17(+0.28%)
Aug 20, 2007	62.29	62.61	61.34	62.14	160,248,992	+0.05(+0.08%)
Aug 17, 2007	62.48	63.40	60.65	62.09	271,914,432	+1.31(+2.16%)
Aug 16, 2007	58.68	60.92	57.99	60.77	439,068,864	+1.23(+2.06%)
Aug 15, 2007	60.16	61.29	59.18	59.55	184,060,816	-0.88(-1.45%)
Aug 14, 2007	61.74	61.91	60.13	60.43	142,903,776	-1.08(-1.75%)
Aug 13, 2007	62.86	63.32	61.39	61.50	147,112,464	-0.31(-0.50%)
Aug 10, 2007	60.85	63.17	60.52	61.81	337,224,224	+0.29(+0.48%)
Aug 09, 2007	62.28	62.88	61.45	61.52	258,278,448	-1.47(-2.34%)
Aug 08, 2007	61.61	63.43	61.62	62.99	328,875,648	+1.86(+3.04%)
Aug 07, 2007	60.09	61.50	59.78	61.13	226,247,936	+0.93(+1.54%)
Aug 06, 2007	59.88	60.52	58.53	60.20	263,065,392	+0.63(+1.05%)
Aug 03, 2007	60.29	61.87	59.58	59.58	199,952,752	-2.29(-3.70%)
Aug 02, 2007	61.61	62.16	61.21	61.87	133,564,512	+0.48(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.