Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.38	54.12	52.96	53.38	114,664,152	+1.53(+2.96%)
May 27, 2010	53.14	54.09	51.84	51.84	107,786,024	+0.00(+0.00%)
May 26, 2010	51.84	53.13	51.55	51.84	129,262,944	+0.12(+0.24%)
May 25, 2010	50.60	51.76	49.72	51.72	131,562	-0.01(-0.02%)
May 24, 2010	52.21	52.70	51.68	51.72	94,327,616	-0.70(-1.34%)
May 21, 2010	50.81	52.88	50.56	52.42	173,328,448	+0.77(+1.48%)
May 20, 2010	51.80	52.92	51.63	51.66	171,966	-2.76(-5.08%)
May 19, 2010	54.82	55.43	53.64	54.42	133,173,176	-0.64(-1.17%)
May 18, 2010	56.88	57.04	54.89	55.07	75,504	-1.08(-1.92%)
May 17, 2010	56.40	56.86	54.58	56.15	97,516,312	+0.10(+0.19%)
May 14, 2010	56.04	56.80	55.28	56.04	106,918,432	-1.10(-1.93%)
May 13, 2010	57.57	58.09	56.87	57.15	97,504,952	-0.50(-0.87%)
May 12, 2010	56.28	57.77	56.23	57.65	105,012,808	+1.66(+2.96%)
May 11, 2010	56.15	56.82	55.89	55.99	27,441	+0.37(+0.67%)
May 10, 2010	54.85	55.64	54.54	55.62	133,682,736	+2.96(+5.62%)
May 07, 2010	53.75	54.48	52.08	52.66	235,300,448	-1.54(-2.84%)
May 06, 2010	53.79	56.55	51.05	54.20	3,932,433	-2.05(-3.64%)
May 05, 2010	56.70	57.16	55.91	56.24	136,913,040	-0.93(-1.62%)
May 04, 2010	58.16	58.17	56.82	57.17	668,520	-1.85(-3.14%)

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.