Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	61.91	62.41	61.54	61.99	73,804,328	+0.01(+0.01%)
Nov 29, 2006	61.56	62.10	61.38	61.98	67,101,676	+0.79(+1.30%)
Nov 28, 2006	60.82	61.27	60.58	61.19	74,521,272	+0.21(+0.34%)
Nov 27, 2006	62.35	62.37	60.92	60.98	91,711,808	-1.40(-2.24%)
Nov 24, 2006	62.23	62.75	62.12	62.38	22,584,590	-0.29(-0.46%)
Nov 22, 2006	62.71	62.82	62.38	62.67	41,913,628	+0.07(+0.11%)
Nov 21, 2006	62.48	62.63	62.18	62.60	51,289,628	+0.10(+0.17%)
Nov 20, 2006	62.21	62.61	62.02	62.49	60,953,268	+0.09(+0.14%)
Nov 17, 2006	62.22	62.42	61.81	62.41	45,298,640	-0.04(-0.06%)
Nov 16, 2006	62.81	62.82	62.24	62.44	62,121,192	-0.05(-0.08%)
Nov 15, 2006	62.04	62.74	61.92	62.49	81,953,968	+0.47(+0.76%)
Nov 14, 2006	61.07	62.02	60.69	62.02	86,394,184	+1.18(+1.93%)
Nov 13, 2006	60.69	61.13	60.51	60.85	49,584,592	+0.09(+0.14%)
Nov 10, 2006	60.17	60.80	60.04	60.76	55,061,892	+0.50(+0.83%)
Nov 09, 2006	60.94	60.98	59.82	60.26	62,406,684	-0.56(-0.91%)
Nov 08, 2006	60.04	60.98	59.88	60.82	66,004,904	+0.31(+0.51%)
Nov 07, 2006	60.21	61.01	60.17	60.51	61,960,876	+0.40(+0.66%)
Nov 06, 2006	59.70	60.41	59.55	60.11	60,074,240	+0.69(+1.16%)
Nov 03, 2006	59.41	59.74	58.93	59.42	61,776,000	+0.29(+0.48%)
Nov 02, 2006	59.22	59.48	58.84	59.13	59,926,644	-0.09(-0.15%)
Nov 01, 2006	60.71	60.81	59.22	59.22	59,456,780	-1.31(-2.16%)
Oct 31, 2006	60.82	60.98	60.11	60.53	58,046,556	-0.19(-0.31%)
Oct 30, 2006	60.17	60.91	59.98	60.72	64,537,760	+0.26(+0.43%)
Oct 27, 2006	61.08	61.23	60.30	60.46	65,233,552	-0.71(-1.17%)
Oct 26, 2006	60.85	61.26	60.25	61.17	62,186,804	+0.51(+0.84%)
Oct 25, 2006	60.14	60.71	59.94	60.67	69,443,568	+0.40(+0.66%)
Oct 24, 2006	59.97	60.31	59.82	60.27	38,417,540	+0.12(+0.20%)
Oct 23, 2006	59.82	60.57	59.63	60.15	49,109,440	+0.12(+0.20%)
Oct 20, 2006	60.63	60.67	59.94	60.03	49,753,976	-0.60(-0.98%)
Oct 19, 2006	60.13	60.67	60.02	60.63	55,271,700	+0.29(+0.49%)
Oct 18, 2006	60.76	60.98	60.03	60.33	56,324,268	+0.01(+0.01%)
Oct 17, 2006	60.30	60.54	57.67	60.32	61,373,008	-0.30(-0.50%)
Oct 16, 2006	60.25	60.78	60.10	60.63	58,507,604	+0.36(+0.59%)
Oct 13, 2006	59.79	60.28	59.66	60.27	57,321,924	+0.48(+0.80%)
Oct 12, 2006	58.82	59.86	58.82	59.79	51,176,792	+1.18(+2.02%)
Oct 11, 2006	58.59	58.99	58.05	58.61	66,027,828	-0.23(-0.39%)
Oct 10, 2006	58.84	59.05	58.47	58.84	41,496,656	+0.03(+0.05%)
Oct 09, 2006	58.25	58.87	58.01	58.81	32,739,374	+0.44(+0.76%)
Oct 06, 2006	58.45	58.65	57.97	58.36	43,960,328	-0.30(-0.51%)
Oct 05, 2006	57.86	58.68	57.85	58.67	60,503,176	+0.74(+1.27%)
Oct 04, 2006	56.55	57.93	56.45	57.93	64,417,996	+1.37(+2.43%)
Oct 03, 2006	56.58	57.04	56.12	56.55	57,819,496	-0.08(-0.14%)
Oct 02, 2006	57.15	57.34	56.49	56.63	53,125,640	-0.54(-0.94%)
Sep 29, 2006	57.74	57.96	57.12	57.17	42,261,712	-0.50(-0.87%)
Sep 28, 2006	57.95	58.19	57.37	57.67	44,884,692	-0.23(-0.40%)
Sep 27, 2006	57.34	57.96	57.33	57.90	62,821,640	+0.42(+0.73%)
Sep 26, 2006	57.28	57.77	57.14	57.48	53,824,328	+0.00(+0.00%)
Sep 25, 2006	57.00	57.69	56.47	57.48	77,686,024	+0.67(+1.19%)
Sep 22, 2006	57.30	57.32	56.43	56.81	74,666,856	-0.76(-1.32%)
Sep 21, 2006	58.24	58.42	57.24	57.57	86,343,072	-0.63(-1.08%)
Sep 20, 2006	57.80	58.36	57.75	58.20	68,995,744	+0.77(+1.34%)
Sep 19, 2006	57.74	57.76	56.50	57.43	80,851,152	-0.25(-0.44%)
Sep 18, 2006	57.39	58.02	57.28	57.68	47,738,384	-0.02(-0.03%)
Sep 15, 2006	57.97	57.98	57.31	57.70	51,414,556	+0.13(+0.23%)
Sep 14, 2006	57.55	57.64	57.18	57.56	42,415,100	-0.21(-0.36%)
Sep 13, 2006	57.30	57.87	57.17	57.77	44,847,920	+0.48(+0.85%)
Sep 12, 2006	56.09	57.40	56.04	57.28	54,406,148	+1.32(+2.36%)
Sep 11, 2006	55.69	56.25	55.31	55.97	62,394,092	-0.07(-0.13%)
Sep 08, 2006	56.01	56.12	55.72	56.04	35,018,172	+0.21(+0.38%)
Sep 07, 2006	55.98	56.47	55.64	55.82	56,179,820	-0.50(-0.89%)
Sep 06, 2006	57.11	57.12	56.25	56.32	50,019,572	-1.22(-2.13%)
Sep 05, 2006	57.12	57.59	56.93	57.55	47,949,952	+0.52(+0.91%)

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.