Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	53.55	53.82	53.26	53.56	48,336,700	+0.25(+0.48%)
Nov 29, 2005	53.28	53.65	53.08	53.31	28,879,460	+0.06(+0.10%)
Nov 28, 2005	54.09	54.12	53.05	53.25	30,975,652	-0.71(-1.32%)
Nov 25, 2005	53.95	54.10	53.81	53.96	7,431,436	-0.04(-0.07%)
Nov 23, 2005	53.84	54.27	53.81	54.00	26,812,738	+0.06(+0.12%)
Nov 22, 2005	53.58	54.08	53.43	53.94	26,709,220	+0.29(+0.53%)
Nov 21, 2005	53.20	53.75	52.82	53.65	38,735,904	+0.54(+1.02%)
Nov 18, 2005	52.91	53.27	52.70	53.11	36,391,116	+0.41(+0.77%)
Nov 17, 2005	51.96	52.73	51.95	52.71	27,961,518	+0.90(+1.73%)
Nov 16, 2005	51.88	52.01	51.28	51.81	35,775,924	+0.02(+0.03%)
Nov 15, 2005	52.48	52.60	51.73	51.80	44,278,188	-0.76(-1.45%)
Nov 14, 2005	52.81	52.84	52.21	52.56	30,640,916	-0.19(-0.36%)
Nov 11, 2005	52.45	52.80	52.37	52.75	24,762,386	+0.30(+0.58%)
Nov 10, 2005	52.12	52.61	51.41	52.45	43,559,476	+0.28(+0.53%)
Nov 09, 2005	51.92	52.49	51.70	52.17	37,482,976	+0.17(+0.34%)
Nov 08, 2005	51.93	52.07	51.66	51.99	26,711,864	-0.19(-0.37%)
Nov 07, 2005	52.24	52.45	51.82	52.19	26,149,564	+0.19(+0.37%)
Nov 04, 2005	52.07	52.23	51.57	51.99	33,375,724	-0.11(-0.21%)
Nov 03, 2005	52.25	52.53	51.83	52.11	54,315,728	+0.18(+0.35%)
Nov 02, 2005	50.76	51.92	50.70	51.92	41,891,716	+1.02(+2.01%)

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.