Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.00	46.48	45.37	46.35	97,682,776	+0.41(+0.89%)
Nov 27, 2009	45.60	46.81	45.51	45.94	65,001,716	-1.40(-2.95%)
Nov 25, 2009	47.62	47.73	47.28	47.34	59,713,448	-0.01(-0.02%)
Nov 24, 2009	47.57	47.58	46.79	47.34	56,699,924	-0.22(-0.45%)
Nov 23, 2009	47.40	48.13	47.30	47.56	72,613,744	+0.81(+1.74%)
Nov 20, 2009	46.45	46.91	46.35	46.75	49,877,828	-0.06(-0.12%)
Nov 19, 2009	47.52	47.60	46.43	46.80	90,681,144	-1.20(-2.49%)
Nov 18, 2009	48.15	48.17	47.55	48.00	68,068,624	-0.10(-0.20%)
Nov 17, 2009	47.94	48.25	47.66	48.09	53,927,560	+0.00(+0.00%)
Nov 16, 2009	47.17	48.41	47.17	48.09	82,846,520	+1.24(+2.64%)
Nov 13, 2009	46.45	47.04	45.98	46.86	86,814,992	+0.45(+0.96%)
Nov 12, 2009	47.30	47.66	46.28	46.41	85,917,920	-0.87(-1.84%)
Nov 11, 2009	47.31	47.74	46.91	47.28	63,069,980	+0.33(+0.70%)
Nov 10, 2009	47.15	47.48	46.57	46.95	70,018,112	-0.30(-0.62%)
Nov 09, 2009	46.75	47.29	46.71	47.25	61,652,740	+0.91(+1.96%)
Nov 06, 2009	45.82	46.74	45.69	46.34	70,460,840	+0.50(+1.10%)
Nov 05, 2009	45.47	46.41	45.29	45.84	84,505,240	+0.96(+2.13%)
Nov 04, 2009	45.84	46.02	44.88	44.88	116,315,392	-0.65(-1.44%)
Nov 03, 2009	44.58	45.55	44.43	45.53	104,160,576	+0.68(+1.51%)

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.