Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.23	39.92	38.98	39.84	65,063,568	+0.80(+2.05%)
May 28, 2009	39.36	39.51	38.20	39.04	74,078,584	+0.05(+0.12%)
May 27, 2009	39.52	40.00	38.92	38.99	60,700,544	-0.77(-1.94%)
May 26, 2009	37.62	39.84	37.58	39.77	92,522,912	+1.81(+4.77%)
May 22, 2009	38.55	38.65	37.60	37.95	48,401,772	-0.40(-1.04%)
May 21, 2009	38.34	38.68	37.68	38.35	62,091,260	-0.50(-1.29%)
May 20, 2009	39.57	40.26	38.80	38.85	60,465,632	-0.37(-0.93%)
May 19, 2009	39.21	39.68	38.76	39.22	70,139,664	+0.02(+0.04%)
May 18, 2009	38.36	39.37	38.21	39.20	69,898,832	+1.27(+3.35%)
May 15, 2009	38.03	38.45	37.55	37.93	67,850,112	-0.14(-0.38%)
May 14, 2009	37.64	38.72	37.37	38.07	91,682,800	+0.52(+1.40%)
May 13, 2009	38.68	38.76	37.49	37.55	86,622,056	-1.80(-4.58%)
May 12, 2009	40.14	40.36	38.68	39.35	62,268,668	-0.56(-1.41%)
May 11, 2009	39.75	40.23	39.54	39.92	50,423,092	-0.60(-1.47%)
May 08, 2009	39.83	40.63	39.42	40.51	79,913,168	+1.59(+4.09%)
May 07, 2009	40.70	40.82	38.83	38.92	85,089,728	-1.18(-2.94%)
May 06, 2009	40.45	40.68	39.31	40.10	110,238,256	+0.11(+0.28%)
May 05, 2009	40.01	40.20	39.42	39.99	73,489,008	-0.20(-0.49%)
May 04, 2009	39.69	40.27	39.60	40.19	59,845,496	+1.41(+3.65%)

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.