Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.76	38.32	36.65	37.59	30,424,656	+0.37(+1.00%)
Nov 26, 2008	34.36	37.34	34.30	37.22	111,005,752	+2.10(+5.99%)
Nov 25, 2008	35.11	35.27	33.87	35.11	100,839,528	+0.57(+1.66%)
Nov 24, 2008	32.72	34.97	32.34	34.54	122,222,936	+2.27(+7.04%)
Nov 21, 2008	31.20	32.44	29.48	32.27	202,302,544	+1.68(+5.48%)
Nov 20, 2008	32.56	33.29	30.52	30.60	176,398,480	-2.25(-6.84%)
Nov 19, 2008	35.56	35.85	32.75	32.84	120,905,944	-2.91(-8.15%)
Nov 18, 2008	35.99	36.52	34.22	35.76	123,730,912	-0.17(-0.49%)
Nov 17, 2008	36.01	36.99	35.65	35.93	105,843,328	-0.31(-0.85%)
Nov 14, 2008	38.30	39.16	36.13	36.24	124,300,056	-2.91(-7.44%)
Nov 13, 2008	36.29	39.27	34.34	39.16	179,284,160	+2.98(+8.23%)
Nov 12, 2008	37.81	38.42	35.99	36.18	94,925,856	-2.24(-5.83%)
Nov 11, 2008	38.89	39.62	38.12	38.42	92,169,104	-0.85(-2.16%)
Nov 10, 2008	41.08	41.16	38.85	39.27	63,546,732	-0.93(-2.31%)
Nov 07, 2008	39.76	40.55	39.16	40.20	78,474,056	+0.82(+2.08%)
Nov 06, 2008	40.54	41.05	39.34	39.38	107,339,304	-1.59(-3.88%)
Nov 05, 2008	42.82	43.23	40.74	40.97	93,043,312	-2.26(-5.24%)
Nov 04, 2008	43.62	43.84	42.39	43.23	100,345,776	+0.49(+1.15%)
Nov 03, 2008	42.47	43.36	42.39	42.74	69,104,064	+0.06(+0.13%)
Oct 31, 2008	40.74	42.95	40.08	42.68	142,385,728	+1.84(+4.51%)
Oct 30, 2008	40.03	40.88	39.32	40.84	97,519,824	+2.17(+5.61%)
Oct 29, 2008	38.52	40.28	37.97	38.67	119,619,176	+0.20(+0.52%)
Oct 28, 2008	36.31	38.67	35.00	38.47	144,802,864	+2.85(+8.00%)
Oct 27, 2008	36.62	37.85	35.49	35.62	125,200,224	-1.83(-4.90%)
Oct 24, 2008	35.69	38.27	35.65	37.46	133,175,568	-1.45(-3.72%)
Oct 23, 2008	40.24	40.45	37.07	38.90	167,736,048	-1.19(-2.97%)
Oct 22, 2008	41.10	41.66	39.16	40.09	119,786,720	-2.14(-5.06%)
Oct 21, 2008	42.84	43.35	41.94	42.23	104,532,752	-1.20(-2.76%)
Oct 20, 2008	42.28	43.44	41.66	43.43	104,114,608	+1.78(+4.27%)
Oct 17, 2008	40.93	44.03	40.27	41.65	166,040,640	-1.00(-2.35%)
Oct 16, 2008	40.51	42.78	38.35	42.65	261,431,952	+2.62(+6.55%)
Oct 15, 2008	43.24	43.55	39.74	40.03	137,455,296	-3.95(-8.97%)
Oct 14, 2008	46.65	46.73	42.77	43.98	165,157,344	-1.27(-2.81%)
Oct 13, 2008	43.31	45.56	41.65	45.25	162,110,304	+3.60(+8.64%)
Oct 10, 2008	37.84	43.41	36.93	41.65	258,282,960	+1.95(+4.92%)
Oct 09, 2008	44.19	44.41	39.27	39.70	194,630,416	-3.55(-8.21%)
Oct 08, 2008	42.73	45.22	42.49	43.24	218,801,456	-1.06(-2.40%)
Oct 07, 2008	47.80	47.98	44.17	44.31	191,777,856	-3.11(-6.56%)
Oct 06, 2008	48.09	48.22	44.77	47.42	216,988,608	-2.37(-4.75%)
Oct 03, 2008	51.11	52.12	49.02	49.79	149,699,952	-0.70(-1.38%)
Oct 02, 2008	52.91	53.23	50.36	50.49	146,265,280	-2.73(-5.13%)
Oct 01, 2008	53.35	53.48	52.64	53.22	87,614,672	-0.78(-1.44%)
Sep 30, 2008	52.30	54.31	51.65	54.00	136,351,776	+2.34(+4.54%)
Sep 29, 2008	54.97	55.85	51.65	51.65	185,490,544	-4.43(-7.90%)
Sep 26, 2008	54.80	56.13	54.62	56.08	0	+0.26(+0.47%)
Sep 25, 2008	55.52	56.58	55.50	55.82	145,233,232	+0.29(+0.51%)
Sep 24, 2008	56.24	56.40	54.71	55.54	115,559,064	-0.83(-1.48%)
Sep 23, 2008	57.17	57.66	56.23	56.37	116,989,080	-0.76(-1.33%)
Sep 22, 2008	59.71	59.84	55.76	57.13	123,845,504	-2.45(-4.11%)
Sep 19, 2008	62.67	126.62	58.72	59.58	0	+2.47(+4.32%)
Sep 18, 2008	55.11	57.29	53.33	57.11	446,982,080	+3.27(+6.08%)
Sep 17, 2008	55.54	55.64	53.56	53.84	333,160,800	-2.54(-4.51%)
Sep 16, 2008	53.84	56.38	53.78	56.38	312,215,968	+1.58(+2.88%)
Sep 15, 2008	55.70	56.77	54.62	54.80	212,369,904	-2.57(-4.48%)
Sep 12, 2008	56.63	57.48	56.41	57.37	148,237,376	+0.26(+0.46%)
Sep 11, 2008	56.00	57.17	55.50	57.11	181,703,808	+0.36(+0.63%)
Sep 10, 2008	56.83	57.32	55.93	56.75	159,772,656	+0.52(+0.93%)
Sep 09, 2008	58.16	58.64	56.03	56.23	166,553,120	-1.33(-2.30%)
Sep 08, 2008	58.78	59.04	56.89	57.55	186,508,880	+0.67(+1.17%)
Sep 05, 2008	56.81	57.26	55.70	56.89	0	-0.14(-0.25%)
Sep 04, 2008	58.38	58.51	56.76	57.03	159,528,752	-1.85(-3.14%)
Sep 03, 2008	58.48	59.32	58.28	58.88	121,190,272	+0.24(+0.41%)

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.