Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.30	65.34	63.92	63.93	109,240,720	-1.38(-2.11%)
Apr 27, 2007	65.34	65.44	64.95	65.31	71,681,664	-0.55(-0.83%)
Apr 26, 2007	65.29	65.86	64.91	65.86	59,836,704	+0.51(+0.78%)
Apr 25, 2007	65.46	65.67	64.91	65.35	65,709,596	+0.19(+0.29%)
Apr 24, 2007	65.15	65.21	64.43	65.16	71,529,760	+0.06(+0.10%)
Apr 23, 2007	65.10	65.34	64.84	65.10	44,021,240	-0.08(-0.12%)
Apr 20, 2007	64.90	65.23	64.74	65.18	86,761,872	+0.75(+1.17%)
Apr 19, 2007	64.25	64.80	63.98	64.42	87,568,792	-0.33(-0.51%)
Apr 18, 2007	64.86	65.11	64.66	64.76	61,893,844	-0.38(-0.58%)
Apr 17, 2007	65.41	65.43	64.88	65.14	71,397,504	-0.15(-0.23%)
Apr 16, 2007	64.78	65.38	64.77	65.29	55,771,656	+0.83(+1.29%)
Apr 13, 2007	64.10	64.46	63.77	64.46	39,751,300	+0.44(+0.69%)
Apr 12, 2007	63.42	64.08	63.09	64.01	59,528,112	+0.43(+0.67%)
Apr 11, 2007	64.04	64.06	63.19	63.59	77,059,168	-0.40(-0.62%)
Apr 10, 2007	63.74	64.19	63.65	63.98	61,275,664	+0.18(+0.29%)
Apr 09, 2007	63.97	64.01	63.60	63.80	48,677,168	+0.10(+0.16%)
Apr 05, 2007	63.70	63.99	63.62	63.70	31,151,076	-0.10(-0.16%)
Apr 04, 2007	63.73	63.81	63.35	63.80	45,164,208	+0.03(+0.05%)
Apr 03, 2007	63.40	63.96	63.35	63.77	56,084,580	+0.62(+0.98%)
Apr 02, 2007	63.04	63.17	62.67	63.15	46,161,388	+0.19(+0.30%)
Mar 30, 2007	62.84	63.40	62.34	62.96	68,605,968	+0.26(+0.42%)
Mar 29, 2007	63.10	63.16	62.15	62.70	62,935,832	-0.03(-0.05%)
Mar 28, 2007	62.73	62.95	62.25	62.73	85,800,120	-0.32(-0.51%)
Mar 27, 2007	63.36	63.40	62.83	63.05	51,439,976	-0.31(-0.49%)
Mar 26, 2007	63.60	63.73	62.94	63.36	59,251,056	-0.17(-0.27%)
Mar 23, 2007	63.53	63.68	63.39	63.54	46,979,316	-0.02(-0.04%)
Mar 22, 2007	63.79	63.82	63.28	63.56	51,702,876	-0.06(-0.09%)
Mar 21, 2007	62.52	64.23	62.34	63.62	98,051,048	+1.19(+1.90%)
Mar 20, 2007	61.91	62.48	61.73	62.43	58,584,120	+0.47(+0.75%)
Mar 19, 2007	61.63	62.14	61.61	61.96	71,630,864	+0.70(+1.14%)
Mar 16, 2007	61.61	61.81	60.61	61.27	97,262,424	-0.34(-0.55%)
Mar 15, 2007	61.07	61.70	61.07	61.61	106,121,680	+0.44(+0.71%)
Mar 14, 2007	60.51	61.19	59.81	61.17	162,964,864	+0.68(+1.13%)
Mar 13, 2007	62.08	61.81	60.39	60.49	121,722,240	-1.59(-2.56%)
Mar 12, 2007	61.65	62.17	61.57	62.08	45,403,668	+0.11(+0.18%)
Mar 09, 2007	61.91	61.99	61.30	61.97	87,301,992	+0.49(+0.80%)
Mar 08, 2007	61.55	61.91	61.03	61.48	97,080,376	+0.53(+0.87%)
Mar 07, 2007	61.21	61.46	60.81	60.95	69,955,984	-0.08(-0.13%)
Mar 06, 2007	60.39	61.53	60.33	61.03	118,761,960	+1.50(+2.53%)
Mar 05, 2007	60.25	61.20	59.51	59.52	154,336,464	-1.29(-2.12%)
Mar 02, 2007	61.91	62.06	60.77	60.81	121,582,048	-1.29(-2.08%)
Mar 01, 2007	61.34	62.64	60.77	62.10	123,350,376	-0.32(-0.51%)
Feb 28, 2007	62.06	62.73	61.38	62.42	123,281,496	+0.62(+1.00%)
Feb 27, 2007	63.63	64.09	61.34	61.80	172,617,120	-2.95(-4.55%)
Feb 26, 2007	65.18	65.26	64.29	64.75	99,433,720	-0.14(-0.22%)
Feb 23, 2007	65.14	65.18	64.66	64.89	73,230,856	-0.35(-0.53%)
Feb 22, 2007	65.13	65.29	64.64	65.24	74,276,760	+0.23(+0.35%)
Feb 21, 2007	64.65	65.32	64.56	65.01	49,945,828	+0.13(+0.20%)
Feb 20, 2007	64.14	65.06	63.43	64.88	90,804,304	+0.61(+0.95%)
Feb 16, 2007	63.92	64.35	63.62	64.27	53,243,556	+0.32(+0.50%)
Feb 15, 2007	63.90	64.29	63.79	63.96	55,674,832	+0.02(+0.02%)
Feb 14, 2007	63.93	64.37	63.76	63.94	81,235,280	+0.06(+0.09%)
Feb 13, 2007	63.53	63.89	63.02	63.89	53,050,276	+0.52(+0.82%)
Feb 12, 2007	63.57	63.59	63.03	63.36	49,961,288	-0.16(-0.25%)
Feb 09, 2007	64.12	64.26	63.11	63.52	65,877,168	-0.66(-1.02%)
Feb 08, 2007	64.04	64.25	63.81	64.18	32,098,460	-0.10(-0.16%)
Feb 07, 2007	63.76	64.31	63.57	64.28	38,780,932	+0.59(+0.92%)
Feb 06, 2007	63.53	63.71	63.18	63.70	39,712,296	+0.16(+0.25%)
Feb 05, 2007	63.53	63.72	63.24	63.54	39,013,928	-0.01(-0.01%)
Feb 02, 2007	63.66	63.70	63.36	63.55	33,481,934	+0.04(+0.06%)

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.